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 (%)
Jul 30, 2021
0.4570
0.4570
0.4086
0.4183
134,673
+0.00(+0.82%)
Jul 29, 2021
0.4224
0.4414
0.4030
0.4149
885,732
+0.02(+5.98%)
Jul 28, 2021
0.3600
0.3927
0.3468
0.3915
639,426
+0.05(+15.90%)
Jul 27, 2021
0.3600
0.3860
0.3378
0.3378
207,259
-0.01(-2.79%)
Jul 26, 2021
0.3500
0.3675
0.3300
0.3475
351,321
-0.00(-1.28%)
Jul 23, 2021
0.3710
0.3774
0.3391
0.3520
302,815
+0.00(+0.49%)
Jul 22, 2021
0.3510
0.3800
0.3500
0.3503
387,049
-0.02(-5.45%)
Jul 21, 2021
0.3356
0.3707
0.3321
0.3705
622,965
+0.03(+9.23%)
Jul 20, 2021
0.3280
0.3625
0.3279
0.3392
710,335
+0.01(+2.35%)
Jul 19, 2021
0.3700
0.3700
0.3172
0.3314
1,480,862
-0.02(-6.62%)
Jul 16, 2021
0.4106
0.4174
0.3487
0.3549
1,868,537
-0.06(-14.75%)
Jul 15, 2021
0.4121
0.4490
0.4022
0.4163
119,729
+0.01(+2.74%)
Jul 14, 2021
0.4355
0.4410
0.4037
0.4052
408,343
+0.01(+1.71%)
Jul 13, 2021
0.3963
0.4315
0.3950
0.3984
193,285
-0.01(-2.81%)
Jul 12, 2021
0.4250
0.4499
0.4000
0.4099
431,012
-0.04(-7.89%)
Jul 09, 2021
0.4200
0.4716
0.4200
0.4450
387,395
+0.02(+3.51%)
Jul 08, 2021
0.4260
0.4767
0.4200
0.4299
642,610
-0.03(-5.58%)
Jul 07, 2021
0.4555
0.4749
0.4401
0.4553
392,311
+0.01(+2.96%)
Jul 06, 2021
0.4900
0.5087
0.4370
0.4422
1,012,879
-0.04(-9.01%)
Jul 02, 2021
0.4640
0.4870
0.4321
0.4860
621,737
+0.05(+12.42%)
Jul 01, 2021
0.4496
0.4496
0.4000
0.4323
71,962
+0.00(+1.03%)
Jun 30, 2021
0.4011
0.4519
0.3900
0.4279
536,288
+0.03(+8.91%)
Jun 29, 2021
0.4033
0.4210
0.3800
0.3929
861,765
-0.02(-4.22%)
Jun 28, 2021
0.4400
0.4650
0.4010
0.4102
675,114
-0.03(-6.56%)
Jun 25, 2021
0.4660
0.4660
0.4295
0.4390
365,739
+0.01(+3.49%)
Jun 24, 2021
0.4580
0.4580
0.4200
0.4242
440,653
+0.00(+0.19%)
Jun 23, 2021
0.4209
0.4515
0.4204
0.4234
584,694
-0.00(-0.38%)
Jun 22, 2021
0.4467
0.4720
0.4176
0.4250
912,582
-0.03(-6.33%)
Jun 21, 2021
0.4539
0.4598
0.4331
0.4537
1,052,138
-0.00(-0.22%)
Jun 18, 2021
0.4660
0.4698
0.4350
0.4547
769,330
-0.02(-3.23%)
Jun 17, 2021
0.4640
0.4699
0.4303
0.4699
1,009,317
-0.01(-2.39%)
Jun 16, 2021
0.4750
0.5096
0.4558
0.4814
558,439
+0.00(+0.31%)
Jun 15, 2021
0.5100
0.5274
0.4700
0.4799
657,541
-0.03(-5.90%)
Jun 14, 2021
0.5138
0.5363
0.5000
0.5100
640,559
-0.01(-1.92%)
Jun 11, 2021
0.5063
0.5295
0.5063
0.5200
272,416
+0.01(+1.25%)
Jun 10, 2021
0.5610
0.5830
0.4943
0.5136
842,722
+0.01(+1.30%)
Jun 09, 2021
0.5000
0.5200
0.4945
0.5070
654,703
+0.00(+0.70%)
Jun 08, 2021
0.5025
0.5153
0.4700
0.5035
1,408,488
-0.01(-1.66%)
Jun 07, 2021
0.5307
0.5460
0.5053
0.5120
682,770
-0.02(-3.45%)
Jun 04, 2021
0.5100
0.5470
0.5100
0.5303
279,480
+0.02(+3.55%)
Jun 03, 2021
0.5100
0.5363
0.5100
0.5121
495,515
-0.01(-2.27%)
Jun 02, 2021
0.5605
0.5605
0.5147
0.5240
739,034
-0.00(-0.19%)
Jun 01, 2021
0.5710
0.5710
0.5123
0.5250
763,776
+0.01(+0.96%)
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%)
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
.