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
)
1.540
UNCHANGED
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 13, 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 29, 2022
0.2830
0.3000
0.2800
0.3000
515,009
+0.02(+6.01%)
Jul 28, 2022
0.2843
0.2900
0.2676
0.2830
1,214,991
+0.02(+7.77%)
Jul 27, 2022
0.2258
0.2626
0.2222
0.2626
396,503
+0.03(+14.17%)
Jul 26, 2022
0.2254
0.2350
0.2200
0.2300
410,997
+0.01(+4.74%)
Jul 25, 2022
0.2060
0.2221
0.2060
0.2196
861,970
+0.02(+11.98%)
Jul 22, 2022
0.2050
0.2050
0.1864
0.1961
821,654
+0.00(+0.46%)
Jul 21, 2022
0.1912
0.1998
0.1895
0.1952
215,964
+0.00(+2.25%)
Jul 20, 2022
0.1950
0.1950
0.1849
0.1909
182,002
-0.00(-1.70%)
Jul 19, 2022
0.1851
0.1946
0.1835
0.1942
150,129
+0.01(+4.97%)
Jul 18, 2022
0.1670
0.1988
0.1670
0.1850
312,256
+0.01(+6.32%)
Jul 15, 2022
0.2110
0.2110
0.1720
0.1740
126,662
-0.01(-3.01%)
Jul 14, 2022
0.1750
0.1800
0.1613
0.1794
456,375
-0.00(-0.33%)
Jul 13, 2022
0.1874
0.1977
0.1777
0.1800
328,367
-0.00(-1.15%)
Jul 12, 2022
0.2034
0.2034
0.1821
0.1821
356,421
-0.01(-4.21%)
Jul 11, 2022
0.2150
0.2150
0.1878
0.1901
113,203
-0.01(-4.95%)
Jul 08, 2022
0.2006
0.2048
0.1928
0.2000
190,843
-0.00(-0.25%)
Jul 07, 2022
0.1950
0.2040
0.1932
0.2005
248,368
+0.01(+5.47%)
Jul 06, 2022
0.2020
0.2100
0.1831
0.1901
1,194,274
-0.01(-5.80%)
Jul 05, 2022
0.2150
0.2171
0.1927
0.2018
1,290,378
-0.03(-13.46%)
Jul 01, 2022
0.2200
0.2366
0.2110
0.2332
593,382
+0.02(+7.47%)
Jun 30, 2022
0.2325
0.2325
0.2120
0.2170
380,007
-0.01(-5.16%)
Jun 29, 2022
0.2369
0.2444
0.2251
0.2288
234,708
-0.02(-6.38%)
Jun 28, 2022
0.2529
0.2529
0.2432
0.2444
293,673
-0.00(-1.45%)
Jun 27, 2022
0.2580
0.2600
0.2471
0.2480
215,200
-0.01(-3.05%)
Jun 24, 2022
0.2396
0.2590
0.2356
0.2558
294,115
+0.01(+4.58%)
Jun 23, 2022
0.2613
0.2613
0.2306
0.2446
556,035
-0.01(-3.55%)
Jun 22, 2022
0.2500
0.2577
0.2375
0.2536
202,534
+0.01(+3.26%)
Jun 21, 2022
0.2500
0.2505
0.2342
0.2456
95,794
+0.02(+6.78%)
Jun 17, 2022
0.2499
0.2500
0.2300
0.2300
345,422
-0.02(-6.47%)
Jun 16, 2022
0.2170
0.2500
0.2170
0.2459
325,101
+0.01(+2.59%)
Jun 15, 2022
0.2467
0.2470
0.2291
0.2397
366,483
+0.00(+0.71%)
Jun 14, 2022
0.2334
0.2470
0.2242
0.2380
288,396
-0.00(-1.37%)
Jun 13, 2022
0.2410
0.2452
0.2277
0.2413
298,936
-0.01(-3.17%)
Jun 10, 2022
0.2275
0.2585
0.2220
0.2492
416,828
+0.01(+6.04%)
Jun 09, 2022
0.2564
0.2666
0.2293
0.2350
631,007
-0.02(-8.45%)
Jun 08, 2022
0.2595
0.2642
0.2537
0.2567
223,726
-0.00(-1.65%)
Jun 07, 2022
0.2500
0.2696
0.2500
0.2610
124,196
-0.00(-1.29%)
Jun 06, 2022
0.2715
0.2822
0.2643
0.2644
222,087
-0.01(-2.07%)
Jun 03, 2022
0.2813
0.2919
0.2672
0.2700
83,094
-0.01(-2.84%)
Jun 02, 2022
0.2620
0.2795
0.2620
0.2779
230,996
+0.02(+6.88%)
Jun 01, 2022
0.2450
0.2706
0.2450
0.2600
115,845
+0.00(+0.97%)
May 31, 2022
0.2700
0.2732
0.2522
0.2575
428,925
-0.01(-3.38%)
May 27, 2022
0.2775
0.2903
0.2665
0.2665
312,516
+0.01(+3.58%)
May 26, 2022
0.2611
0.2817
0.2573
0.2573
351,578
-0.01(-4.70%)
May 25, 2022
0.2812
0.2812
0.2646
0.2700
144,312
-0.02(-6.02%)
May 24, 2022
0.2773
0.2873
0.2720
0.2873
429,243
-0.01(-1.81%)
May 23, 2022
0.2854
0.2926
0.2677
0.2926
251,319
+0.01(+3.76%)
May 20, 2022
0.2840
0.2900
0.2640
0.2820
443,380
+0.00(+1.44%)
May 19, 2022
0.2698
0.2820
0.2545
0.2780
498,846
+0.03(+10.23%)
May 18, 2022
0.2608
0.2660
0.2390
0.2522
269,522
-0.02(-7.62%)
May 17, 2022
0.2800
0.2850
0.2666
0.2730
482,135
+0.00(+0.89%)
May 16, 2022
0.2500
0.2770
0.2310
0.2706
415,148
+0.02(+7.30%)
May 13, 2022
0.2240
0.2585
0.2223
0.2522
785,509
+0.03(+12.14%)
May 12, 2022
0.2428
0.2462
0.2177
0.2249
691,194
-0.02(-8.87%)
May 11, 2022
0.2425
0.2822
0.2412
0.2468
672,080
-0.00(-1.28%)
May 10, 2022
0.2601
0.2706
0.2450
0.2500
673,797
-0.01(-3.66%)
May 09, 2022
0.2779
0.2900
0.2521
0.2595
1,875,673
-0.04(-12.48%)
May 06, 2022
0.3035
0.3150
0.2869
0.2965
1,093,601
-0.01(-3.92%)
May 05, 2022
0.3474
0.3584
0.2900
0.3086
1,375,240
-0.04(-11.12%)
May 04, 2022
0.3451
0.3500
0.3228
0.3472
368,714
+0.01(+4.17%)
May 03, 2022
0.3410
0.3500
0.3320
0.3333
296,862
+0.00(+0.54%)
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
.