Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abrasilver Resource Corp
(OP:
ABBRF
)
1.540
UNCHANGED
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
0.0632
0.0637
0.0575
0.0575
56,893
-0.00(-5.58%)
Apr 29, 2020
0.0647
0.0647
0.0550
0.0609
265,900
+0.00(+1.50%)
Apr 28, 2020
0.0610
0.0639
0.0570
0.0600
195,650
-0.00(-4.61%)
Apr 27, 2020
0.0607
0.0664
0.0573
0.0629
134,260
-0.00(-3.23%)
Apr 24, 2020
0.0649
0.0678
0.0649
0.0650
101,600
+0.01(+11.30%)
Apr 23, 2020
0.0634
0.0689
0.0584
0.0584
168,254
-0.00(-5.50%)
Apr 22, 2020
0.0672
0.0672
0.0593
0.0618
213,500
-0.00(-4.78%)
Apr 21, 2020
0.0599
0.0649
0.0550
0.0649
87,400
+0.00(+8.35%)
Apr 20, 2020
0.0620
0.0690
0.0560
0.0599
406,842
-0.01(-7.85%)
Apr 17, 2020
0.0690
0.0699
0.0625
0.0650
538,500
+0.00(+1.88%)
Apr 16, 2020
0.0584
0.0638
0.0550
0.0638
192,160
+0.01(+9.43%)
Apr 15, 2020
0.0587
0.0641
0.0511
0.0583
133,904
-0.01(-10.99%)
Apr 14, 2020
0.0553
0.0700
0.0535
0.0655
359,391
+0.02(+33.67%)
Apr 13, 2020
0.0480
0.0537
0.0480
0.0490
36,700
+0.00(+1.87%)
Apr 09, 2020
0.0513
0.0549
0.0481
0.0481
171,000
-0.00(-3.80%)
Apr 08, 2020
0.0500
0.0500
0.0465
0.0500
7,500
-0.00(-1.96%)
Apr 07, 2020
0.0460
0.0510
0.0460
0.0510
35,500
+0.00(+2.82%)
Apr 06, 2020
0.0482
0.0510
0.0450
0.0496
72,500
-0.00(-0.80%)
Apr 03, 2020
0.0540
0.0569
0.0500
0.0500
94,100
-0.00(-4.76%)
Apr 02, 2020
0.0391
0.0569
0.0391
0.0525
117,010
+0.01(+19.32%)
Apr 01, 2020
0.0421
0.0440
0.0421
0.0440
15,000
+0.00(+0.00%)
Mar 31, 2020
0.0440
0.0440
0.0440
0.0440
10,000
+0.00(+0.00%)
Mar 30, 2020
0.0385
0.0440
0.0385
0.0440
9,363
-0.00(-0.23%)
Mar 27, 2020
0.0400
0.0441
0.0400
0.0441
44,000
-0.00(-10.00%)
Mar 26, 2020
0.0496
0.0496
0.0437
0.0490
58,500
+0.00(+5.15%)
Mar 25, 2020
0.0478
0.0517
0.0424
0.0466
63,200
-0.01(-13.06%)
Mar 24, 2020
0.0406
0.0536
0.0406
0.0536
306,400
+0.01(+32.67%)
Mar 23, 2020
0.0388
0.0404
0.0330
0.0404
70,000
-0.00(-1.70%)
Mar 20, 2020
0.0398
0.0411
0.0362
0.0411
54,000
+0.01(+14.17%)
Mar 19, 2020
0.0257
0.0360
0.0257
0.0360
24,432
+0.00(+9.42%)
Mar 18, 2020
0.0483
0.0483
0.0300
0.0329
131,000
-0.01(-20.72%)
Mar 17, 2020
0.0329
0.0435
0.0295
0.0415
359,592
+0.01(+29.69%)
Mar 16, 2020
0.0410
0.0410
0.0264
0.0320
104,000
-0.01(-28.09%)
Mar 13, 2020
0.0400
0.0463
0.0345
0.0445
228,700
+0.00(+8.54%)
Mar 12, 2020
0.0424
0.0449
0.0350
0.0410
132,672
-0.01(-13.32%)
Mar 11, 2020
0.0499
0.0559
0.0400
0.0473
801,849
-0.01(-19.01%)
Mar 10, 2020
0.0574
0.0584
0.0498
0.0584
118,734
+0.00(+1.74%)
Mar 09, 2020
0.0610
0.0629
0.0490
0.0574
300,470
-0.01(-14.07%)
Mar 06, 2020
0.0610
0.0676
0.0610
0.0668
53,600
+0.00(+2.77%)
Mar 05, 2020
0.0677
0.0677
0.0550
0.0650
419,742
-0.00(-2.99%)
Mar 04, 2020
0.0674
0.0674
0.0625
0.0670
5,542
+0.00(+1.36%)
Mar 03, 2020
0.0740
0.0740
0.0620
0.0661
212,182
-0.01(-10.43%)
Mar 02, 2020
0.0651
0.0760
0.0604
0.0738
404,700
+0.02(+43.58%)
Feb 28, 2020
0.0651
0.0651
0.0514
0.0514
203,100
-0.02(-24.19%)
Feb 27, 2020
0.0790
0.0790
0.0640
0.0678
489,562
-0.01(-14.29%)
Feb 26, 2020
0.0690
0.0830
0.0690
0.0791
180,598
-0.00(-1.49%)
Feb 25, 2020
0.0790
0.0831
0.0773
0.0803
226,450
-0.01(-7.38%)
Feb 24, 2020
0.0860
0.0886
0.0783
0.0867
161,949
+0.00(+2.00%)
Feb 21, 2020
0.0867
0.0885
0.0761
0.0850
264,400
-0.00(-5.56%)
Feb 20, 2020
0.0920
0.0920
0.0757
0.0900
228,821
-0.00(-2.17%)
Feb 19, 2020
0.0830
0.0950
0.0790
0.0920
350,617
+0.02(+24.32%)
Feb 18, 2020
0.0730
0.0790
0.0729
0.0740
116,199
+0.00(+4.96%)
Feb 14, 2020
0.0564
0.0705
0.0564
0.0705
410,900
+0.01(+17.50%)
Feb 13, 2020
0.0556
0.0600
0.0520
0.0600
118,430
+0.01(+21.46%)
Feb 12, 2020
0.0482
0.0494
0.0445
0.0494
182,250
+0.00(+5.11%)
Feb 11, 2020
0.0499
0.0499
0.0410
0.0470
208,600
-0.00(-6.93%)
Feb 10, 2020
0.0505
0.0505
0.0505
0.0505
2,000
+0.00(+1.00%)
Feb 07, 2020
0.0459
0.0538
0.0459
0.0500
266,400
-0.00(-5.66%)
Feb 06, 2020
0.0521
0.0552
0.0500
0.0530
65,440
+0.00(+6.00%)
Feb 05, 2020
0.0532
0.0532
0.0500
0.0500
3,800
-0.00(-7.24%)
Feb 04, 2020
0.0500
0.0539
0.0500
0.0539
16,000
+0.00(+7.16%)
Feb 03, 2020
0.0480
0.0503
0.0441
0.0503
178,431
+0.00(+0.60%)
Jan 31, 2020
0.0467
0.0500
0.0454
0.0500
174,200
+0.00(+7.07%)
Jan 30, 2020
0.0479
0.0479
0.0462
0.0467
280,800
-0.00(-0.64%)
Jan 29, 2020
0.0489
0.0489
0.0455
0.0470
89,404
-0.00(-9.44%)
Jan 28, 2020
0.0520
0.0549
0.0445
0.0519
346,099
+0.01(+16.89%)
Jan 24, 2020
0.0444
0.0444
0.0444
0
+0.00(+5.71%)
Jan 23, 2020
0.0420
0.0420
0.0420
0.0420
20,100
-0.00(-2.55%)
Jan 21, 2020
0.0431
0.0431
0.0431
0
-0.00(-6.91%)
Jan 17, 2020
0.0432
0.0463
0.0432
0.0463
8,400
+0.00(+7.67%)
Jan 16, 2020
0.0462
0.0462
0.0430
0.0430
7,000
-0.01(-11.34%)
Jan 15, 2020
0.0485
0.0485
0.0485
0.0485
2,500
+0.01(+30.73%)
Jan 13, 2020
0.0371
0.0371
0.0371
0
-0.00(-11.67%)
Jan 10, 2020
0.0462
0.0462
0.0408
0.0420
58,500
-0.00(-5.19%)
Jan 09, 2020
0.0443
0.0443
0.0443
40
+0.00(+0.00%)
Jan 08, 2020
0.0411
0.0443
0.0411
0.0443
45,000
-0.00(-4.32%)
Jan 07, 2020
0.0448
0.0494
0.0416
0.0463
87,800
-0.00(-7.40%)
Jan 06, 2020
0.0490
0.0500
0.0429
0.0500
160,100
+0.01(+15.21%)
Jan 03, 2020
0.0490
0.0490
0.0429
0.0434
60,200
-0.01(-11.43%)
Jan 02, 2020
0.0465
0.0490
0.0429
0.0490
44,000
+0.00(+8.65%)
Dec 31, 2019
0.0490
0.0490
0.0451
0.0451
59,200
+0.00(+2.04%)
Dec 30, 2019
0.0470
0.0494
0.0442
0.0442
32,000
-0.00(-9.80%)
Dec 27, 2019
0.0462
0.0492
0.0441
0.0490
7,700
-0.00(-3.92%)
Dec 26, 2019
0.0509
0.0510
0.0509
0.0510
20,000
+0.00(+10.63%)
Dec 24, 2019
0.0376
0.0469
0.0376
0.0461
345,000
+0.01(+15.25%)
Dec 23, 2019
0.0399
0.0405
0.0399
0.0400
20,250
-0.00(-1.23%)
Dec 20, 2019
0.0405
0.0405
0.0405
0.0405
300
-0.00(-0.49%)
Dec 19, 2019
0.0407
0.0407
0.0407
0.0407
10,000
-0.00(-0.73%)
Dec 18, 2019
0.0432
0.0432
0.0410
0.0410
30,000
-0.01(-14.94%)
Dec 16, 2019
0.0482
0.0482
0.0482
0
-0.00(-0.21%)
Dec 13, 2019
0.0483
0.0483
0.0483
0.0483
5,500
+0.00(+8.54%)
Dec 12, 2019
0.0445
0.0445
0.0445
0.0445
4,999
+0.01(+41.27%)
Dec 10, 2019
0.0315
0.0315
0.0315
0
-0.00(-10.26%)
Dec 06, 2019
0.0351
0.0351
0.0351
0
+0.00(+5.41%)
Dec 05, 2019
0.0352
0.0352
0.0333
0.0333
110,284
-0.00(-5.13%)
Dec 04, 2019
0.0391
0.0391
0.0351
0.0351
67,128
-0.00(-10.00%)
Dec 02, 2019
0.0390
0.0390
0.0390
0
+0.00(+11.43%)
Nov 27, 2019
0.0350
0.0350
0.0350
0
-0.00(-2.51%)
Nov 21, 2019
0.0359
0.0359
0.0359
0
+0.00(+2.57%)
Nov 20, 2019
0.0350
0.0350
0.0350
0.0350
10,750
-0.00(-9.09%)
Nov 13, 2019
0.0385
0.0385
0.0385
0
+0.00(+1.58%)
Nov 12, 2019
0.0379
0.0379
0.0379
0.0379
120
-0.00(-2.82%)
Nov 11, 2019
0.0390
0.0390
0.0390
0.0390
15,200
+0.00(+11.43%)
Nov 08, 2019
0.0479
0.0479
0.0350
0.0350
75,200
-0.01(-20.09%)
Nov 06, 2019
0.0438
0.0438
0.0438
0
-0.00(-6.81%)
Nov 05, 2019
0.0470
0.0470
0.0470
0.0470
85,600
+0.00(+0.00%)
Nov 04, 2019
0.0470
0.0470
0.0470
0.0470
50,000
-0.00(-6.93%)
Nov 01, 2019
0.0458
0.0509
0.0430
0.0505
129,300
+0.00(+5.21%)
Oct 31, 2019
0.0480
0.0480
0.0480
0.0480
8,000
+0.00(+0.00%)
Oct 29, 2019
0.0480
0.0480
0.0480
0
+0.00(+8.84%)
Oct 25, 2019
0.0441
0.0441
0.0441
0
+0.00(+10.25%)
Oct 24, 2019
0.0400
0.0400
0.0350
0.0400
96,000
-0.00(-4.76%)
Oct 23, 2019
0.0420
0.0420
0.0420
0.0420
10,000
+0.00(+6.60%)
Oct 22, 2019
0.0440
0.0440
0.0394
0.0394
20,000
+0.00(+1.03%)
Oct 18, 2019
0.0390
0.0390
0.0390
0
-0.00(-1.27%)
Oct 16, 2019
0.0395
0.0395
0.0395
0
-0.00(-1.25%)
Oct 10, 2019
0.0400
0.0400
0.0400
0
-0.00(-6.98%)
Oct 08, 2019
0.0430
0.0430
0.0430
0
-0.00(-9.66%)
Oct 02, 2019
0.0476
0.0476
0.0476
0
-0.00(-0.63%)
Oct 01, 2019
0.0423
0.0479
0.0390
0.0479
11,100
+0.01(+14.59%)
Sep 26, 2019
0.0418
0.0418
0.0418
0
-0.00(-4.35%)
Sep 25, 2019
0.0490
0.0490
0.0437
0.0437
27,400
-0.00(-7.02%)
Sep 23, 2019
0.0470
0.0470
0.0470
0
+0.01(+23.68%)
Sep 18, 2019
0.0380
0.0380
0.0380
0
-0.01(-14.99%)
Sep 16, 2019
0.0447
0.0447
0.0447
0
-0.01(-10.42%)
Sep 12, 2019
0.0499
0.0499
0.0499
0
+0.00(+4.18%)
Sep 10, 2019
0.0479
0.0479
0.0479
0
-0.00(-0.42%)
Sep 09, 2019
0.0533
0.0533
0.0481
0.0481
20,250
-0.01(-12.70%)
Sep 06, 2019
0.0530
0.0551
0.0503
0.0551
50,100
-0.00(-8.17%)
Sep 05, 2019
0.0500
0.0600
0.0500
0.0600
9,000
+0.01(+13.21%)
Sep 04, 2019
0.0600
0.0600
0.0494
0.0530
26,039
-0.01(-8.62%)
Sep 03, 2019
0.0565
0.0580
0.0565
0.0580
7,800
+0.00(+5.45%)
Aug 30, 2019
0.0520
0.0550
0.0520
0.0550
60,000
+0.00(+7.42%)
Aug 29, 2019
0.0600
0.0600
0.0512
0.0512
13,200
-0.00(-6.91%)
Aug 28, 2019
0.0480
0.0650
0.0480
0.0550
40,600
+0.00(+0.18%)
Aug 27, 2019
0.0563
0.0563
0.0549
0.0549
32,500
-0.00(-5.34%)
Aug 26, 2019
0.0523
0.0580
0.0511
0.0580
65,000
-0.00(-4.13%)
Aug 23, 2019
0.0605
0.0605
0.0605
0.0605
14,000
+0.01(+21.00%)
Aug 22, 2019
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Aug 21, 2019
0.0580
0.0580
0.0500
0.0500
69,000
+0.00(+0.20%)
Aug 20, 2019
0.0500
0.0552
0.0499
0.0499
145,000
-0.00(-0.20%)
Aug 19, 2019
0.0526
0.0526
0.0500
0.0500
15,000
-0.00(-3.85%)
Aug 16, 2019
0.0452
0.0566
0.0452
0.0520
121,400
+0.00(+4.00%)
Aug 15, 2019
0.0470
0.0500
0.0439
0.0500
49,500
+0.00(+0.00%)
Aug 14, 2019
0.0537
0.0537
0.0439
0.0500
583,573
-0.01(-17.49%)
Aug 13, 2019
0.0606
0.0606
0.0518
0.0606
41,000
-0.00(-3.81%)
Aug 12, 2019
0.0654
0.0682
0.0575
0.0630
147,148
+0.00(+2.11%)
Aug 09, 2019
0.0617
0.0655
0.0579
0.0617
113,500
-0.00(-5.51%)
Aug 08, 2019
0.0555
0.0662
0.0555
0.0653
26,500
-0.00(-1.51%)
Aug 07, 2019
0.0776
0.0776
0.0575
0.0663
61,600
-0.00(-2.79%)
Aug 06, 2019
0.0682
0.0682
0.0682
0.0682
10,000
-0.00(-1.16%)
Aug 05, 2019
0.0684
0.0730
0.0684
0.0690
49,692
+0.00(+7.14%)
Aug 02, 2019
0.0644
0.0644
0.0644
0.0644
13,900
+0.01(+11.42%)
Aug 01, 2019
0.0592
0.0600
0.0491
0.0578
67,579
+0.00(+4.90%)
Jul 31, 2019
0.0697
0.0697
0.0537
0.0551
608,798
-0.01(-12.54%)
Jul 30, 2019
0.0733
0.0775
0.0600
0.0630
162,853
-0.01(-9.74%)
Jul 26, 2019
0.0698
0.0698
0.0698
0
+0.01(+10.79%)
Jul 25, 2019
0.0580
0.0630
0.0558
0.0630
95,499
+0.00(+8.25%)
Jul 24, 2019
0.0544
0.0590
0.0510
0.0582
140,500
+0.01(+14.12%)
Jul 23, 2019
0.0500
0.0540
0.0461
0.0510
271,067
-0.00(-5.56%)
Jul 22, 2019
0.0510
0.0543
0.0496
0.0540
133,600
+0.00(+8.00%)
Jul 19, 2019
0.0599
0.0600
0.0500
0.0500
113,200
-0.00(-7.41%)
Jul 18, 2019
0.0600
0.0624
0.0516
0.0540
266,239
+0.01(+12.27%)
Jul 17, 2019
0.0450
0.0500
0.0391
0.0481
600,022
+0.00(+9.57%)
Jul 16, 2019
0.0318
0.0439
0.0304
0.0439
539,416
+0.01(+18.97%)
Jul 15, 2019
0.0378
0.0378
0.0320
0.0369
37,000
+0.01(+19.03%)
Jul 12, 2019
0.0300
0.0310
0.0300
0.0310
20,400
-0.00(-10.14%)
Jul 11, 2019
0.0339
0.0355
0.0300
0.0345
161,100
-0.01(-13.75%)
Jul 10, 2019
0.0400
0.0400
0.0400
0.0400
3,051
+0.00(+6.38%)
Jul 09, 2019
0.0376
0.0376
0.0376
0.0376
1,000
+0.01(+17.13%)
Jul 08, 2019
0.0378
0.0378
0.0321
0.0321
22,416
-0.00(-9.58%)
Jul 05, 2019
0.0376
0.0416
0.0330
0.0355
436,900
-0.00(-5.59%)
Jul 03, 2019
0.0420
0.0420
0.0376
0.0376
48,400
-0.01(-14.35%)
Jul 02, 2019
0.0420
0.0470
0.0400
0.0439
67,700
-0.00(-6.60%)
Jul 01, 2019
0.0444
0.0470
0.0420
0.0470
7,261
+0.00(+8.55%)
Jun 28, 2019
0.0400
0.0433
0.0361
0.0433
105,700
+0.00(+8.25%)
Jun 27, 2019
0.0409
0.0409
0.0400
0.0400
113,363
-0.00(-2.44%)
Jun 26, 2019
0.0400
0.0410
0.0393
0.0410
20,263
+0.00(+10.51%)
Jun 25, 2019
0.0440
0.0440
0.0371
0.0371
155,111
-0.00(-7.25%)
Jun 24, 2019
0.0400
0.0415
0.0400
0.0400
179,500
+0.00(+8.70%)
Jun 21, 2019
0.0368
0.0368
0.0368
0.0368
6,300
-0.00(-6.36%)
Jun 20, 2019
0.0392
0.0393
0.0331
0.0393
62,875
+0.01(+15.59%)
Jun 19, 2019
0.0369
0.0369
0.0340
0.0340
104,500
+0.00(+3.66%)
Jun 18, 2019
0.0316
0.0328
0.0288
0.0328
300,000
+0.00(+13.49%)
Jun 17, 2019
0.0300
0.0300
0.0280
0.0289
28,398
-0.01(-17.43%)
Jun 14, 2019
0.0350
0.0350
0.0350
0.0350
5,000
+0.00(+0.00%)
Jun 12, 2019
0.0350
0.0350
0.0350
0
+0.00(+0.29%)
Jun 10, 2019
0.0349
0.0349
0.0349
0
-0.00(-12.53%)
Jun 07, 2019
0.0399
0.0399
0.0337
0.0399
16,200
+0.00(+8.42%)
Jun 06, 2019
0.0362
0.0368
0.0353
0.0368
100,000
+0.00(+0.00%)
Jun 05, 2019
0.0368
0.0368
0.0368
0.0368
7,274
+0.00(+5.75%)
Jun 04, 2019
0.0350
0.0350
0.0348
0.0348
52,100
+0.00(+0.87%)
Jun 03, 2019
0.0308
0.0345
0.0308
0.0345
20,002
+0.00(+5.83%)
May 31, 2019
0.0349
0.0364
0.0326
0.0326
184,400
-0.00(-9.19%)
May 30, 2019
0.0383
0.0383
0.0359
0.0359
31,000
+0.01(+18.48%)
May 29, 2019
0.0303
0.0303
0.0303
0.0303
10,000
+0.00(+0.00%)
May 22, 2019
0.0303
0.0303
0.0303
0.0303
10,000
-0.01(-15.36%)
May 20, 2019
0.0358
0.0358
0.0358
0
+0.00(+15.86%)
May 15, 2019
0.0309
0.0309
0.0309
0
-0.00(-8.85%)
May 07, 2019
0.0339
0.0339
0.0339
0
-0.01(-21.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.