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 (%)
Aug 31, 2020
0.3200
0.3500
0.3100
0.3250
429,901
+0.02(+5.66%)
Aug 28, 2020
0.3061
0.3099
0.2949
0.3076
653,100
+0.01(+4.84%)
Aug 27, 2020
0.3180
0.3180
0.2800
0.2934
923,924
+0.00(+1.17%)
Aug 26, 2020
0.2400
0.2939
0.2349
0.2900
829,666
+0.05(+20.38%)
Aug 25, 2020
0.2553
0.2553
0.2300
0.2409
407,145
-0.01(-3.95%)
Aug 24, 2020
0.2500
0.2553
0.2450
0.2508
562,718
+0.00(+0.72%)
Aug 21, 2020
0.2637
0.2699
0.2402
0.2490
474,200
-0.02(-7.85%)
Aug 20, 2020
0.2900
0.2920
0.2500
0.2702
802,473
-0.02(-7.47%)
Aug 19, 2020
0.3025
0.3105
0.2877
0.2920
612,996
-0.01(-4.58%)
Aug 18, 2020
0.3250
0.3383
0.3058
0.3060
477,726
-0.02(-4.85%)
Aug 17, 2020
0.2960
0.3296
0.2960
0.3216
555,303
+0.03(+8.65%)
Aug 14, 2020
0.3230
0.3230
0.2870
0.2960
427,400
-0.00(-0.97%)
Aug 13, 2020
0.2900
0.3110
0.2700
0.2989
623,022
+0.01(+1.91%)
Aug 12, 2020
0.3224
0.3334
0.2864
0.2933
840,039
-0.02(-5.20%)
Aug 11, 2020
0.3065
0.3222
0.2850
0.3094
1,610,672
-0.04(-11.50%)
Aug 10, 2020
0.3500
0.3632
0.3253
0.3496
2,149,500
+0.03(+8.34%)
Aug 07, 2020
0.3271
0.3299
0.2800
0.3227
1,951,700
+0.06(+22.89%)
Aug 06, 2020
0.2300
0.2660
0.2300
0.2626
739,136
+0.03(+11.51%)
Aug 05, 2020
0.2300
0.2483
0.2116
0.2355
677,588
+0.01(+4.67%)
Aug 04, 2020
0.1981
0.2250
0.1900
0.2250
797,905
+0.02(+7.19%)
Aug 03, 2020
0.1687
0.2300
0.1660
0.2099
844,881
+0.03(+19.94%)
Jul 31, 2020
0.1788
0.1832
0.1736
0.1750
297,100
-0.00(-1.69%)
Jul 30, 2020
0.1629
0.1802
0.1600
0.1780
397,200
+0.01(+4.71%)
Jul 29, 2020
0.1824
0.1824
0.1651
0.1700
135,009
-0.01(-3.30%)
Jul 28, 2020
0.1852
0.1852
0.1700
0.1758
276,609
-0.01(-4.61%)
Jul 27, 2020
0.1890
0.1958
0.1740
0.1843
773,622
+0.01(+5.31%)
Jul 24, 2020
0.1820
0.1900
0.1725
0.1750
999,800
-0.00(-0.17%)
Jul 23, 2020
0.1950
0.1950
0.1700
0.1753
186,394
-0.01(-4.73%)
Jul 22, 2020
0.1879
0.2030
0.1731
0.1840
589,327
+0.01(+3.37%)
Jul 21, 2020
0.1954
0.1954
0.1691
0.1780
588,903
+0.00(+1.77%)
Jul 20, 2020
0.1500
0.1770
0.1412
0.1749
1,117,614
+0.03(+17.54%)
Jul 17, 2020
0.1568
0.1570
0.1400
0.1488
566,400
-0.00(-0.80%)
Jul 16, 2020
0.1600
0.1616
0.1451
0.1500
193,730
-0.01(-4.40%)
Jul 15, 2020
0.1564
0.1600
0.1488
0.1569
487,977
+0.01(+4.74%)
Jul 14, 2020
0.1478
0.1523
0.1400
0.1498
559,430
+0.01(+5.42%)
Jul 13, 2020
0.1405
0.1494
0.1350
0.1421
828,667
+0.01(+8.89%)
Jul 10, 2020
0.1384
0.1436
0.1230
0.1305
1,179,800
-0.00(-1.36%)
Jul 09, 2020
0.1200
0.1370
0.1196
0.1323
806,564
+0.01(+11.46%)
Jul 08, 2020
0.1150
0.1233
0.1091
0.1187
336,145
+0.00(+2.15%)
Jul 07, 2020
0.1146
0.1200
0.1142
0.1162
65,630
-0.00(-3.17%)
Jul 06, 2020
0.1324
0.1324
0.1156
0.1200
320,039
-0.00(-2.76%)
Jul 02, 2020
0.1290
0.1310
0.1160
0.1234
502,900
-0.01(-5.08%)
Jul 01, 2020
0.1350
0.1350
0.1238
0.1300
111,430
+0.01(+4.84%)
Jun 30, 2020
0.1199
0.1300
0.1094
0.1240
237,520
+0.01(+7.64%)
Jun 29, 2020
0.1283
0.1283
0.1116
0.1152
431,581
-0.01(-9.22%)
Jun 26, 2020
0.1374
0.1374
0.1230
0.1269
600,700
+0.00(+3.09%)
Jun 25, 2020
0.1340
0.1340
0.1226
0.1231
499,412
-0.00(-1.52%)
Jun 24, 2020
0.1297
0.1347
0.1205
0.1250
206,482
-0.00(-2.11%)
Jun 23, 2020
0.1180
0.1443
0.1180
0.1277
1,572,083
+0.02(+16.94%)
Jun 22, 2020
0.1000
0.1180
0.0946
0.1092
799,731
+0.01(+14.95%)
Jun 19, 2020
0.0858
0.0950
0.0850
0.0950
439,300
+0.02(+25.16%)
Jun 18, 2020
0.0820
0.0820
0.0759
0.0759
55,575
-0.00(-4.17%)
Jun 17, 2020
0.0787
0.0825
0.0787
0.0792
90,000
-0.01(-6.82%)
Jun 16, 2020
0.0834
0.0850
0.0816
0.0850
3,000
+0.00(+3.53%)
Jun 15, 2020
0.0790
0.0821
0.0750
0.0821
171,500
-0.00(-0.48%)
Jun 12, 2020
0.0781
0.0825
0.0756
0.0825
167,300
+0.01(+9.85%)
Jun 11, 2020
0.0900
0.0900
0.0751
0.0751
296,150
-0.01(-13.68%)
Jun 10, 2020
0.0897
0.0897
0.0804
0.0870
108,600
+0.00(+1.40%)
Jun 09, 2020
0.0900
0.0900
0.0839
0.0858
26,000
+0.00(+0.94%)
Jun 08, 2020
0.0838
0.0938
0.0800
0.0850
234,300
+0.00(+0.12%)
Jun 05, 2020
0.0800
0.0849
0.0763
0.0849
363,200
-0.01(-9.58%)
Jun 04, 2020
0.0824
0.0939
0.0824
0.0939
22,310
+0.01(+10.47%)
Jun 03, 2020
0.0888
0.0929
0.0800
0.0850
117,992
+0.00(+0.00%)
Jun 02, 2020
0.0955
0.0955
0.0850
0.0850
41,354
-0.01(-10.34%)
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
.