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 26, 2019
0.0418
0.0418
0.0418
0
-0.00(-4.35%)
Sep 25, 2019
0.0490
0.0490
0.0437
0.0437
27,400
-0.00(-7.02%)
Sep 23, 2019
0.0470
0.0470
0.0470
0
+0.01(+23.68%)
Sep 18, 2019
0.0380
0.0380
0.0380
0
-0.01(-14.99%)
Sep 16, 2019
0.0447
0.0447
0.0447
0
-0.01(-10.42%)
Sep 12, 2019
0.0499
0.0499
0.0499
0
+0.00(+4.18%)
Sep 10, 2019
0.0479
0.0479
0.0479
0
-0.00(-0.42%)
Sep 09, 2019
0.0533
0.0533
0.0481
0.0481
20,250
-0.01(-12.70%)
Sep 06, 2019
0.0530
0.0551
0.0503
0.0551
50,100
-0.00(-8.17%)
Sep 05, 2019
0.0500
0.0600
0.0500
0.0600
9,000
+0.01(+13.21%)
Sep 04, 2019
0.0600
0.0600
0.0494
0.0530
26,039
-0.01(-8.62%)
Sep 03, 2019
0.0565
0.0580
0.0565
0.0580
7,800
+0.00(+5.45%)
Aug 30, 2019
0.0520
0.0550
0.0520
0.0550
60,000
+0.00(+7.42%)
Aug 29, 2019
0.0600
0.0600
0.0512
0.0512
13,200
-0.00(-6.91%)
Aug 28, 2019
0.0480
0.0650
0.0480
0.0550
40,600
+0.00(+0.18%)
Aug 27, 2019
0.0563
0.0563
0.0549
0.0549
32,500
-0.00(-5.34%)
Aug 26, 2019
0.0523
0.0580
0.0511
0.0580
65,000
-0.00(-4.13%)
Aug 23, 2019
0.0605
0.0605
0.0605
0.0605
14,000
+0.01(+21.00%)
Aug 22, 2019
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Aug 21, 2019
0.0580
0.0580
0.0500
0.0500
69,000
+0.00(+0.20%)
Aug 20, 2019
0.0500
0.0552
0.0499
0.0499
145,000
-0.00(-0.20%)
Aug 19, 2019
0.0526
0.0526
0.0500
0.0500
15,000
-0.00(-3.85%)
Aug 16, 2019
0.0452
0.0566
0.0452
0.0520
121,400
+0.00(+4.00%)
Aug 15, 2019
0.0470
0.0500
0.0439
0.0500
49,500
+0.00(+0.00%)
Aug 14, 2019
0.0537
0.0537
0.0439
0.0500
583,573
-0.01(-17.49%)
Aug 13, 2019
0.0606
0.0606
0.0518
0.0606
41,000
-0.00(-3.81%)
Aug 12, 2019
0.0654
0.0682
0.0575
0.0630
147,148
+0.00(+2.11%)
Aug 09, 2019
0.0617
0.0655
0.0579
0.0617
113,500
-0.00(-5.51%)
Aug 08, 2019
0.0555
0.0662
0.0555
0.0653
26,500
-0.00(-1.51%)
Aug 07, 2019
0.0776
0.0776
0.0575
0.0663
61,600
-0.00(-2.79%)
Aug 06, 2019
0.0682
0.0682
0.0682
0.0682
10,000
-0.00(-1.16%)
Aug 05, 2019
0.0684
0.0730
0.0684
0.0690
49,692
+0.00(+7.14%)
Aug 02, 2019
0.0644
0.0644
0.0644
0.0644
13,900
+0.01(+11.42%)
Aug 01, 2019
0.0592
0.0600
0.0491
0.0578
67,579
+0.00(+4.90%)
Jul 31, 2019
0.0697
0.0697
0.0537
0.0551
608,798
-0.01(-12.54%)
Jul 30, 2019
0.0733
0.0775
0.0600
0.0630
162,853
-0.01(-9.74%)
Jul 26, 2019
0.0698
0.0698
0.0698
0
+0.01(+10.79%)
Jul 25, 2019
0.0580
0.0630
0.0558
0.0630
95,499
+0.00(+8.25%)
Jul 24, 2019
0.0544
0.0590
0.0510
0.0582
140,500
+0.01(+14.12%)
Jul 23, 2019
0.0500
0.0540
0.0461
0.0510
271,067
-0.00(-5.56%)
Jul 22, 2019
0.0510
0.0543
0.0496
0.0540
133,600
+0.00(+8.00%)
Jul 19, 2019
0.0599
0.0600
0.0500
0.0500
113,200
-0.00(-7.41%)
Jul 18, 2019
0.0600
0.0624
0.0516
0.0540
266,239
+0.01(+12.27%)
Jul 17, 2019
0.0450
0.0500
0.0391
0.0481
600,022
+0.00(+9.57%)
Jul 16, 2019
0.0318
0.0439
0.0304
0.0439
539,416
+0.01(+18.97%)
Jul 15, 2019
0.0378
0.0378
0.0320
0.0369
37,000
+0.01(+19.03%)
Jul 12, 2019
0.0300
0.0310
0.0300
0.0310
20,400
-0.00(-10.14%)
Jul 11, 2019
0.0339
0.0355
0.0300
0.0345
161,100
-0.01(-13.75%)
Jul 10, 2019
0.0400
0.0400
0.0400
0.0400
3,051
+0.00(+6.38%)
Jul 09, 2019
0.0376
0.0376
0.0376
0.0376
1,000
+0.01(+17.13%)
Jul 08, 2019
0.0378
0.0378
0.0321
0.0321
22,416
-0.00(-9.58%)
Jul 05, 2019
0.0376
0.0416
0.0330
0.0355
436,900
-0.00(-5.59%)
Jul 03, 2019
0.0420
0.0420
0.0376
0.0376
48,400
-0.01(-14.35%)
Jul 02, 2019
0.0420
0.0470
0.0400
0.0439
67,700
-0.00(-6.60%)
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
.