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
)
0.4029
UNCHANGED
Last Price
Updated: 3:57 PM EDT, May 21, 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%)
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
.