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 (%)
May 28, 2021
0.5389
0.5556
0.5142
0.5200
469,727
-0.02(-3.51%)
May 27, 2021
0.5450
0.5450
0.5100
0.5389
342,065
+0.02(+3.55%)
May 26, 2021
0.5261
0.5600
0.5111
0.5204
789,256
-0.01(-2.05%)
May 25, 2021
0.5645
0.5800
0.5300
0.5313
1,324,148
-0.04(-7.58%)
May 24, 2021
0.6251
0.6251
0.5090
0.5749
484,914
+0.02(+3.72%)
May 21, 2021
0.5893
0.5893
0.5207
0.5543
1,061,499
-0.00(-0.07%)
May 20, 2021
0.5840
0.5900
0.5490
0.5547
963,393
-0.01(-2.44%)
May 19, 2021
0.6395
0.6500
0.5300
0.5686
2,129,821
-0.06(-9.75%)
May 18, 2021
0.6250
0.6811
0.6200
0.6300
1,589,450
+0.01(+1.17%)
May 17, 2021
0.5820
0.6227
0.5741
0.6227
2,129,696
+0.04(+7.75%)
May 14, 2021
0.5495
0.5945
0.5430
0.5779
456,580
+0.03(+6.43%)
May 13, 2021
0.6000
0.6000
0.5350
0.5430
590,406
-0.03(-5.83%)
May 12, 2021
0.6300
0.6300
0.5700
0.5766
831,193
-0.02(-2.99%)
May 11, 2021
0.5855
0.6100
0.5615
0.5944
604,897
+0.01(+1.05%)
May 10, 2021
0.6200
0.6294
0.5853
0.5882
790,363
+0.01(+2.05%)
May 07, 2021
0.6000
0.6000
0.5592
0.5764
551,658
+0.02(+2.95%)
May 06, 2021
0.5230
0.5749
0.5230
0.5599
472,658
+0.02(+4.65%)
May 05, 2021
0.5870
0.5870
0.5201
0.5350
358,019
-0.00(-0.30%)
May 04, 2021
0.5635
0.5700
0.5240
0.5366
479,747
-0.01(-2.31%)
May 03, 2021
0.5555
0.5828
0.5265
0.5493
702,213
+0.01(+1.61%)
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%)
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
.