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, 2021
0.5184
0.5460
0.4955
0.5406
413,100
+0.04(+8.10%)
Apr 29, 2021
0.5440
0.5440
0.4962
0.5001
423,765
-0.01(-1.94%)
Apr 28, 2021
0.5480
0.5480
0.5000
0.5100
377,925
+0.01(+0.99%)
Apr 27, 2021
0.5500
0.5550
0.4959
0.5050
1,300,369
-0.02(-3.74%)
Apr 26, 2021
0.4900
0.5250
0.4656
0.5246
1,639,595
+0.05(+10.72%)
Apr 23, 2021
0.4700
0.4816
0.4324
0.4738
767,400
+0.03(+7.63%)
Apr 22, 2021
0.4900
0.4900
0.4200
0.4402
721,227
-0.03(-6.34%)
Apr 21, 2021
0.4558
0.4924
0.4430
0.4700
1,043,308
+0.03(+6.09%)
Apr 20, 2021
0.4510
0.4750
0.4349
0.4430
517,270
+0.01(+1.49%)
Apr 19, 2021
0.4760
0.4760
0.4300
0.4365
505,391
+0.00(+1.09%)
Apr 16, 2021
0.4840
0.4840
0.4300
0.4318
627,700
-0.02(-3.42%)
Apr 15, 2021
0.4760
0.4760
0.4200
0.4471
827,438
+0.02(+3.74%)
Apr 14, 2021
0.4365
0.4600
0.4280
0.4310
451,361
-0.02(-4.79%)
Apr 13, 2021
0.4300
0.4650
0.4300
0.4527
442,863
+0.02(+5.16%)
Apr 12, 2021
0.4850
0.4850
0.4217
0.4305
557,163
-0.02(-3.69%)
Apr 09, 2021
0.4647
0.4900
0.4297
0.4470
692,200
-0.01(-1.67%)
Apr 08, 2021
0.4450
0.4690
0.4250
0.4546
583,885
+0.01(+2.30%)
Apr 07, 2021
0.4950
0.4950
0.4275
0.4444
725,515
-0.01(-1.18%)
Apr 06, 2021
0.4740
0.4740
0.4400
0.4497
1,118,180
+0.00(+1.03%)
Apr 05, 2021
0.4660
0.4718
0.4300
0.4451
871,289
+0.01(+3.30%)
Apr 01, 2021
0.4296
0.4570
0.4206
0.4309
1,059,300
+0.03(+7.72%)
Mar 31, 2021
0.3863
0.4141
0.3675
0.4000
920,724
+0.04(+10.50%)
Mar 30, 2021
0.3893
0.3893
0.3594
0.3620
791,051
-0.03(-7.01%)
Mar 29, 2021
0.4000
0.4189
0.3802
0.3893
365,731
-0.01(-2.11%)
Mar 26, 2021
0.3800
0.4000
0.3800
0.3977
506,800
+0.01(+3.25%)
Mar 25, 2021
0.3850
0.4190
0.3800
0.3852
710,749
-0.01(-3.29%)
Mar 24, 2021
0.4100
0.4329
0.3900
0.3983
653,934
-0.01(-3.44%)
Mar 23, 2021
0.4400
0.4500
0.4051
0.4125
671,042
-0.04(-8.33%)
Mar 22, 2021
0.4588
0.4850
0.4394
0.4500
322,595
-0.01(-2.15%)
Mar 19, 2021
0.4500
0.4647
0.4255
0.4599
744,600
+0.01(+2.20%)
Mar 18, 2021
0.4765
0.5017
0.4500
0.4500
1,602,147
-0.05(-10.00%)
Mar 17, 2021
0.4563
0.5089
0.4350
0.5000
959,737
+0.04(+8.96%)
Mar 16, 2021
0.4788
0.5192
0.4491
0.4589
1,712,875
-0.00(-0.24%)
Mar 15, 2021
0.3800
0.4950
0.3800
0.4600
1,871,414
+0.08(+22.57%)
Mar 12, 2021
0.3500
0.3963
0.3500
0.3753
498,500
-0.01(-3.52%)
Mar 11, 2021
0.4230
0.4230
0.3802
0.3890
179,190
-0.00(-0.26%)
Mar 10, 2021
0.4118
0.4284
0.3785
0.3900
414,969
+0.01(+1.59%)
Mar 09, 2021
0.3630
0.3894
0.3388
0.3839
465,248
+0.05(+15.32%)
Mar 08, 2021
0.3276
0.3529
0.3168
0.3329
439,422
+0.02(+5.18%)
Mar 05, 2021
0.3000
0.3171
0.2999
0.3165
459,400
-0.00(-0.38%)
Mar 04, 2021
0.3200
0.3333
0.2858
0.3177
965,394
-0.01(-3.17%)
Mar 03, 2021
0.3388
0.3509
0.3191
0.3281
341,370
-0.03(-8.53%)
Mar 02, 2021
0.3290
0.3590
0.3170
0.3587
398,419
+0.03(+9.26%)
Mar 01, 2021
0.3600
0.3700
0.3210
0.3283
517,528
-0.03(-7.39%)
Feb 26, 2021
0.3476
0.3600
0.3152
0.3545
515,400
-0.01(-2.90%)
Feb 25, 2021
0.3800
0.3934
0.3430
0.3651
552,456
-0.02(-6.38%)
Feb 24, 2021
0.3800
0.4070
0.3750
0.3900
541,172
+0.00(+0.00%)
Feb 23, 2021
0.3800
0.3909
0.3386
0.3900
775,022
+0.01(+2.23%)
Feb 22, 2021
0.3391
0.4000
0.3353
0.3815
1,073,034
+0.06(+17.02%)
Feb 19, 2021
0.3283
0.3410
0.3156
0.3260
885,300
+0.00(+1.18%)
Feb 18, 2021
0.3258
0.3399
0.3143
0.3222
328,909
-0.00(-1.47%)
Feb 17, 2021
0.3347
0.3389
0.3100
0.3270
336,038
-0.00(-1.42%)
Feb 16, 2021
0.3400
0.3567
0.3219
0.3317
651,194
-0.01(-2.73%)
Feb 12, 2021
0.3187
0.3519
0.3117
0.3410
725,700
+0.02(+7.37%)
Feb 11, 2021
0.3364
0.3398
0.3139
0.3176
464,100
-0.01(-3.76%)
Feb 10, 2021
0.3350
0.3500
0.3222
0.3300
602,515
-0.02(-6.38%)
Feb 09, 2021
0.3500
0.3632
0.3305
0.3525
279,203
-0.00(-0.09%)
Feb 08, 2021
0.3500
0.3620
0.3354
0.3528
223,730
+0.01(+4.29%)
Feb 05, 2021
0.3400
0.3500
0.3189
0.3383
397,500
+0.01(+1.74%)
Feb 04, 2021
0.3200
0.3402
0.3000
0.3325
766,847
-0.01(-2.69%)
Feb 03, 2021
0.3870
0.3870
0.3311
0.3417
561,586
-0.02(-5.08%)
Feb 02, 2021
0.3580
0.3693
0.3210
0.3600
1,240,092
-0.02(-4.91%)
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
.