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 31, 2023
0.2242
0.2281
0.2220
0.2250
147,053
+0.00(+0.09%)
May 30, 2023
0.2185
0.2280
0.2185
0.2248
145,082
-0.01(-2.85%)
May 26, 2023
0.2345
0.2437
0.2314
0.2314
164,322
-0.00(-0.26%)
May 25, 2023
0.2279
0.2350
0.2267
0.2320
471,921
-0.00(-1.69%)
May 24, 2023
0.2255
0.2379
0.2255
0.2360
138,332
+0.00(+0.43%)
May 23, 2023
0.2408
0.2408
0.2225
0.2350
215,633
-0.02(-6.37%)
May 22, 2023
0.2337
0.2527
0.2337
0.2510
78,701
+0.00(+1.21%)
May 19, 2023
0.2100
0.2495
0.2100
0.2480
491,774
+0.02(+8.82%)
May 18, 2023
0.2362
0.2450
0.2200
0.2279
387,423
-0.01(-5.83%)
May 17, 2023
0.2300
0.2420
0.2224
0.2420
455,723
+0.01(+6.37%)
May 16, 2023
0.2381
0.2429
0.2238
0.2275
476,045
-0.02(-7.14%)
May 15, 2023
0.2470
0.2530
0.2433
0.2450
117,639
-0.00(-0.81%)
May 12, 2023
0.2598
0.2598
0.2402
0.2470
351,583
-0.01(-3.40%)
May 11, 2023
0.2700
0.2700
0.2522
0.2557
557,744
-0.02(-7.96%)
May 10, 2023
0.2908
0.2908
0.2714
0.2778
160,211
-0.01(-3.04%)
May 09, 2023
0.2969
0.2969
0.2850
0.2865
115,053
+0.00(+0.35%)
May 08, 2023
0.2858
0.2939
0.2850
0.2855
75,235
-0.00(-0.63%)
May 05, 2023
0.2863
0.2950
0.2788
0.2873
315,947
-0.01(-2.81%)
May 04, 2023
0.2723
0.2956
0.2693
0.2956
697,470
+0.03(+9.48%)
May 03, 2023
0.2778
0.2802
0.2685
0.2700
187,147
-0.00(-0.92%)
May 02, 2023
0.2697
0.2796
0.2578
0.2725
389,670
+0.01(+3.73%)
May 01, 2023
0.2654
0.2706
0.2560
0.2627
310,069
+0.00(+1.04%)
Apr 28, 2023
0.2650
0.2704
0.2600
0.2600
203,042
-0.01(-4.73%)
Apr 27, 2023
0.2670
0.2729
0.2610
0.2729
165,397
+0.00(+1.07%)
Apr 26, 2023
0.2780
0.2780
0.2575
0.2700
100,730
-0.00(-0.74%)
Apr 25, 2023
0.2750
0.2750
0.2634
0.2720
320,584
+0.00(+0.00%)
Apr 24, 2023
0.2737
0.2780
0.2700
0.2720
373,763
-0.01(-3.48%)
Apr 21, 2023
0.2829
0.2829
0.2669
0.2818
605,647
-0.01(-2.02%)
Apr 20, 2023
0.2950
0.2974
0.2868
0.2876
148,372
-0.00(-0.31%)
Apr 19, 2023
0.2943
0.3054
0.2823
0.2885
595,775
-0.01(-3.87%)
Apr 18, 2023
0.3101
0.3226
0.3001
0.3001
477,569
-0.01(-3.57%)
Apr 17, 2023
0.3000
0.3236
0.2933
0.3112
819,764
-0.01(-2.75%)
Apr 14, 2023
0.3275
0.3375
0.3124
0.3200
348,644
-0.01(-3.03%)
Apr 13, 2023
0.3110
0.3411
0.3110
0.3300
492,820
+0.02(+4.86%)
Apr 12, 2023
0.3296
0.3346
0.3105
0.3147
438,904
-0.01(-2.12%)
Apr 11, 2023
0.3080
0.3300
0.3074
0.3215
443,146
+0.01(+4.38%)
Apr 10, 2023
0.3028
0.3100
0.2900
0.3080
326,285
-0.00(-0.39%)
Apr 06, 2023
0.2900
0.3092
0.2887
0.3092
621,378
+0.02(+5.53%)
Apr 05, 2023
0.2987
0.2990
0.2900
0.2930
857,278
-0.00(-1.48%)
Apr 04, 2023
0.2882
0.3000
0.2862
0.2974
1,273,312
+0.01(+2.98%)
Apr 03, 2023
0.2770
0.2951
0.2770
0.2888
775,906
+0.00(+1.51%)
Mar 31, 2023
0.2847
0.2847
0.2735
0.2845
445,330
+0.01(+3.12%)
Mar 30, 2023
0.2563
0.2779
0.2523
0.2759
338,840
+0.02(+6.69%)
Mar 29, 2023
0.2600
0.2600
0.2501
0.2586
281,785
+0.00(+0.54%)
Mar 28, 2023
0.2451
0.2579
0.2451
0.2572
239,869
+0.00(+1.34%)
Mar 27, 2023
0.2407
0.2600
0.2400
0.2538
605,903
+0.00(+0.87%)
Mar 24, 2023
0.2486
0.2539
0.2400
0.2516
1,917,668
+0.00(+1.13%)
Mar 23, 2023
0.2258
0.2489
0.2236
0.2488
956,304
+0.03(+15.99%)
Mar 22, 2023
0.2000
0.2233
0.2000
0.2145
191,547
+0.00(+1.23%)
Mar 21, 2023
0.2222
0.2222
0.2034
0.2119
496,423
-0.01(-2.80%)
Mar 20, 2023
0.2200
0.2200
0.2021
0.2180
228,592
+0.02(+8.35%)
Mar 17, 2023
0.2032
0.2233
0.1999
0.2012
614,093
+0.00(+2.13%)
Mar 16, 2023
0.1975
0.2000
0.1965
0.1970
226,384
-0.00(-0.30%)
Mar 15, 2023
0.2200
0.2200
0.1957
0.1976
698,150
-0.01(-6.84%)
Mar 14, 2023
0.2280
0.2280
0.2075
0.2121
357,026
+0.00(+2.22%)
Mar 13, 2023
0.2143
0.2227
0.2025
0.2075
339,325
+0.01(+3.75%)
Mar 10, 2023
0.2018
0.2074
0.1996
0.2000
154,222
+0.00(+0.00%)
Mar 09, 2023
0.2020
0.2111
0.1979
0.2000
95,295
-0.00(-1.04%)
Mar 08, 2023
0.2117
0.2132
0.2000
0.2021
145,406
-0.01(-4.53%)
Mar 07, 2023
0.2100
0.2150
0.2003
0.2117
533,149
-0.01(-2.31%)
Mar 06, 2023
0.2180
0.2180
0.2125
0.2167
97,179
+0.00(+1.64%)
Mar 03, 2023
0.2185
0.2234
0.2132
0.2132
195,319
-0.01(-3.09%)
Mar 02, 2023
0.2270
0.2270
0.2177
0.2200
218,792
-0.01(-3.08%)
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
.