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 21, 2024
0
+0.00(+0.00%)
May 20, 2024
0.3950
0.4200
0.3714
0.4100
816,492
+0.00(+1.23%)
May 17, 2024
0.3965
0.4249
0.3747
0.4050
2,093,990
+0.03(+7.14%)
May 16, 2024
0.3900
0.3900
0.3614
0.3780
504,238
+0.00(+1.07%)
May 15, 2024
0.3456
0.3750
0.3350
0.3740
1,371,738
+0.04(+11.64%)
May 14, 2024
0.3420
0.3535
0.3330
0.3350
495,657
-0.00(-1.44%)
May 13, 2024
0.3400
0.3440
0.3250
0.3399
561,412
+0.01(+2.04%)
May 10, 2024
0.3405
0.3461
0.3300
0.3331
810,254
-0.01(-2.06%)
May 09, 2024
0.3246
0.3450
0.3246
0.3401
462,170
+0.02(+5.62%)
May 08, 2024
0.3300
0.3341
0.3200
0.3220
361,271
-0.01(-1.92%)
May 07, 2024
0.3315
0.3391
0.3246
0.3283
472,227
-0.00(-0.42%)
May 06, 2024
0.3300
0.3384
0.3250
0.3297
781,067
+0.00(+1.45%)
May 03, 2024
0.3301
0.3350
0.3240
0.3250
271,757
-0.01(-1.52%)
May 02, 2024
0.3250
0.3365
0.3211
0.3300
371,425
+0.00(+0.03%)
May 01, 2024
0.3213
0.3415
0.3213
0.3299
598,430
+0.01(+3.06%)
Apr 30, 2024
0.3540
0.3540
0.3175
0.3201
804,750
-0.02(-6.43%)
Apr 29, 2024
0.3300
0.3446
0.3040
0.3421
790,811
+0.02(+5.00%)
Apr 26, 2024
0.3180
0.3309
0.3164
0.3258
535,567
+0.01(+2.55%)
Apr 25, 2024
0.2916
0.3233
0.2843
0.3177
1,109,834
+0.03(+9.93%)
Apr 24, 2024
0.2997
0.2997
0.2814
0.2890
967,730
-0.00(-1.23%)
Apr 23, 2024
0.2848
0.3064
0.2785
0.2926
856,900
+0.00(+1.60%)
Apr 22, 2024
0.2690
0.2962
0.2639
0.2880
922,935
+0.01(+2.82%)
Apr 19, 2024
0.2672
0.2814
0.2620
0.2801
602,936
+0.01(+3.74%)
Apr 18, 2024
0.2605
0.2770
0.2605
0.2700
281,059
-0.01(-2.53%)
Apr 17, 2024
0.2758
0.2800
0.2650
0.2770
572,027
+0.01(+2.59%)
Apr 16, 2024
0.2668
0.2751
0.2578
0.2700
621,504
-0.00(-0.95%)
Apr 15, 2024
0.2920
0.2920
0.2650
0.2726
786,553
+0.00(+0.07%)
Apr 12, 2024
0.2800
0.2959
0.2700
0.2724
887,006
-0.01(-4.62%)
Apr 11, 2024
0.2800
0.2856
0.2680
0.2856
506,066
+0.01(+3.55%)
Apr 10, 2024
0.2798
0.2830
0.2675
0.2758
541,855
-0.01(-2.34%)
Apr 09, 2024
0.3097
0.3097
0.2800
0.2824
984,083
-0.01(-3.42%)
Apr 08, 2024
0.2940
0.3067
0.2839
0.2924
1,312,299
+0.01(+4.58%)
Apr 05, 2024
0.2920
0.2994
0.2650
0.2796
726,282
-0.01(-3.19%)
Apr 04, 2024
0.2974
0.2974
0.2800
0.2888
1,830,924
-0.00(-0.41%)
Apr 03, 2024
0.2667
0.2900
0.2593
0.2900
2,530,566
+0.02(+8.70%)
Apr 02, 2024
0.2650
0.2700
0.2554
0.2668
637,509
+0.01(+2.03%)
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
.