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 (%)
Aug 31, 2022
0.2411
0.2666
0.2411
0.2517
350,841
+0.00(+1.70%)
Aug 30, 2022
0.2504
0.2570
0.2450
0.2475
111,328
-0.01(-5.35%)
Aug 29, 2022
0.2498
0.2692
0.2498
0.2615
252,082
+0.01(+2.39%)
Aug 26, 2022
0.2800
0.2800
0.2495
0.2554
529,990
-0.02(-7.23%)
Aug 25, 2022
0.2715
0.2873
0.2715
0.2753
198,237
-0.00(-0.36%)
Aug 24, 2022
0.2800
0.2800
0.2665
0.2763
213,433
-0.00(-1.25%)
Aug 23, 2022
0.2500
0.2863
0.2499
0.2798
658,144
+0.03(+13.28%)
Aug 22, 2022
0.2211
0.2480
0.2151
0.2470
394,528
-0.00(-1.28%)
Aug 19, 2022
0.2650
0.2697
0.2437
0.2502
415,385
-0.02(-7.54%)
Aug 18, 2022
0.2810
0.2810
0.2600
0.2706
254,715
-0.01(-4.42%)
Aug 17, 2022
0.3067
0.3067
0.2800
0.2831
343,329
-0.02(-6.07%)
Aug 16, 2022
0.3117
0.3117
0.2975
0.3014
151,043
-0.01(-1.92%)
Aug 15, 2022
0.3020
0.3085
0.2988
0.3073
319,806
-0.01(-1.95%)
Aug 12, 2022
0.3100
0.3170
0.3048
0.3134
205,494
+0.00(+1.39%)
Aug 11, 2022
0.3350
0.3350
0.3060
0.3091
530,979
-0.01(-4.07%)
Aug 10, 2022
0.3200
0.3346
0.3080
0.3222
478,904
+0.02(+6.34%)
Aug 09, 2022
0.3200
0.3200
0.2952
0.3030
249,226
-0.02(-5.02%)
Aug 08, 2022
0.3000
0.3200
0.2860
0.3190
362,904
+0.02(+6.16%)
Aug 05, 2022
0.3000
0.3100
0.2850
0.3005
408,587
-0.01(-3.03%)
Aug 04, 2022
0.3088
0.3200
0.3000
0.3099
456,547
+0.01(+3.30%)
Aug 03, 2022
0.3100
0.3197
0.2941
0.3000
694,773
+0.02(+5.52%)
Aug 02, 2022
0.3090
0.3135
0.2814
0.2843
644,156
-0.03(-8.29%)
Aug 01, 2022
0.3000
0.3196
0.3000
0.3100
299,580
+0.01(+3.33%)
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%)
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
.