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 (%)
Sep 28, 2018
0.0605
0.0605
0.0605
0
+0.01(+10.20%)
Sep 27, 2018
0.0546
0.0549
0.0546
0.0549
70,000
-0.01(-8.50%)
Sep 20, 2018
0.0600
0.0600
0.0600
0
+0.00(+1.69%)
Sep 19, 2018
0.0540
0.0599
0.0540
0.0590
37,200
+0.00(+0.00%)
Sep 18, 2018
0.0590
0.0590
0.0590
0.0590
3,000
+0.00(+0.00%)
Sep 17, 2018
0.0550
0.0590
0.0550
0.0590
7,700
+0.00(+0.00%)
Sep 14, 2018
0.0576
0.0630
0.0550
0.0590
39,800
-0.00(-6.05%)
Sep 13, 2018
0.0564
0.0628
0.0560
0.0628
176,100
+0.00(+8.65%)
Sep 12, 2018
0.0590
0.0590
0.0488
0.0578
22,200
+0.00(+5.09%)
Sep 11, 2018
0.0545
0.0572
0.0545
0.0550
83,200
-0.01(-13.11%)
Sep 10, 2018
0.0633
0.0633
0.0633
0.0633
3,100
+0.01(+22.20%)
Sep 06, 2018
0.0518
0.0518
0.0518
0
-0.01(-12.20%)
Sep 05, 2018
0.0490
0.0591
0.0490
0.0590
113,000
+0.00(+7.27%)
Sep 04, 2018
0.0600
0.0600
0.0550
0.0550
56,000
-0.01(-12.00%)
Aug 31, 2018
0.0625
0.0625
0.0625
0
-0.00(-5.30%)
Aug 30, 2018
0.0660
0.0660
0.0660
0.0660
10,000
-0.00(-5.71%)
Aug 29, 2018
0.0650
0.0700
0.0650
0.0700
54,000
+0.00(+1.45%)
Aug 28, 2018
0.0683
0.0690
0.0530
0.0690
16,600
+0.00(+6.15%)
Aug 27, 2018
0.0680
0.0680
0.0650
0.0650
13,000
-0.01(-8.45%)
Aug 24, 2018
0.0650
0.0710
0.0650
0.0710
119,000
-0.00(-3.66%)
Aug 23, 2018
0.0737
0.0737
0.0737
0.0737
3,000
+0.01(+15.16%)
Aug 22, 2018
0.0640
0.0640
0.0640
0.0640
26,000
-0.01(-9.22%)
Aug 21, 2018
0.0630
0.0717
0.0630
0.0705
34,000
+0.01(+8.46%)
Aug 17, 2018
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Aug 16, 2018
0.0700
0.0700
0.0700
0.0700
5,000
+0.00(+0.00%)
Aug 15, 2018
0.0700
0.0700
0.0700
0.0700
40,000
-0.01(-8.97%)
Aug 14, 2018
0.0700
0.0769
0.0700
0.0769
37,000
+0.00(+3.22%)
Aug 13, 2018
0.0745
0.0745
0.0745
0.0745
6,000
-0.00(-3.25%)
Aug 10, 2018
0.0802
0.0802
0.0770
0.0770
27,000
-0.00(-4.58%)
Aug 09, 2018
0.0779
0.0807
0.0779
0.0807
20,100
+0.00(+2.15%)
Aug 08, 2018
0.0790
0.0790
0.0790
0.0790
7,500
+0.00(+1.94%)
Aug 07, 2018
0.0775
0.0775
0.0775
0.0775
10,000
-0.00(-1.02%)
Aug 03, 2018
0.0783
0.0783
0.0783
0
-0.00(-4.51%)
Aug 01, 2018
0.0820
0.0820
0.0820
0
+0.00(+2.50%)
Jul 31, 2018
0.0800
0.0800
0.0800
0.0800
30,000
-0.01(-11.11%)
Jul 30, 2018
0.0781
0.0900
0.0781
0.0900
210,000
+0.01(+6.76%)
Jul 27, 2018
0.0843
0.0843
0.0843
0.0843
30,000
+0.01(+8.22%)
Jul 25, 2018
0.0779
0.0779
0.0779
0
+0.01(+11.76%)
Jul 24, 2018
0.0818
0.0818
0.0697
0.0697
13,550
-0.01(-12.88%)
Jul 20, 2018
0.0800
0.0800
0.0800
0
+0.01(+14.29%)
Jul 19, 2018
0.0765
0.0765
0.0700
0.0700
118,300
-0.01(-13.58%)
Jul 18, 2018
0.0768
0.0810
0.0768
0.0810
63,800
+0.00(+2.53%)
Jul 17, 2018
0.0845
0.0845
0.0780
0.0790
60,900
-0.01(-11.14%)
Jul 16, 2018
0.0939
0.0953
0.0741
0.0889
152,300
-0.01(-5.43%)
Jul 12, 2018
0.0940
0.0940
0.0940
0
-0.00(-1.05%)
Jul 11, 2018
0.0950
0.0950
0.0950
0.0950
23,935
+0.00(+5.32%)
Jul 10, 2018
0.0940
0.0940
0.0902
0.0902
22,500
-0.00(-1.20%)
Jul 05, 2018
0.0913
0.0913
0.0913
0
-0.01(-9.96%)
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
.