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 29, 2023
0.2225
0.2230
0.2149
0.2210
204,917
+0.01(+6.76%)
Sep 28, 2023
0.2100
0.2125
0.2070
0.2070
249,521
-0.00(-1.43%)
Sep 27, 2023
0.2114
0.2142
0.2051
0.2100
270,678
-0.00(-0.99%)
Sep 26, 2023
0.2170
0.2200
0.2109
0.2121
235,316
-0.01(-4.89%)
Sep 25, 2023
0.2273
0.2230
0.2170
0.2230
366,215
-0.01(-2.24%)
Sep 22, 2023
0.2392
0.2455
0.2270
0.2281
634,994
-0.01(-3.88%)
Sep 21, 2023
0.2357
0.2408
0.2330
0.2373
174,834
-0.01(-2.27%)
Sep 20, 2023
0.2497
0.2527
0.2422
0.2428
143,220
-0.01(-2.80%)
Sep 19, 2023
0.2630
0.2686
0.2478
0.2498
178,687
-0.01(-4.29%)
Sep 18, 2023
0.2777
0.2777
0.2506
0.2610
336,929
-0.01(-3.33%)
Sep 15, 2023
0.2500
0.2744
0.2460
0.2700
599,551
+0.02(+9.71%)
Sep 14, 2023
0.2468
0.2535
0.2422
0.2461
338,404
-0.00(-1.56%)
Sep 13, 2023
0.2317
0.2500
0.2272
0.2500
296,566
+0.02(+6.56%)
Sep 12, 2023
0.2302
0.2365
0.2234
0.2346
251,104
+0.00(+1.91%)
Sep 11, 2023
0.2438
0.2438
0.2302
0.2302
128,193
-0.01(-2.87%)
Sep 08, 2023
0.2312
0.2435
0.2312
0.2370
309,214
+0.01(+5.47%)
Sep 07, 2023
0.2250
0.2318
0.2247
0.2247
298,701
-0.00(-0.88%)
Sep 06, 2023
0.2251
0.2279
0.2200
0.2267
73,224
+0.00(+1.66%)
Sep 05, 2023
0.2351
0.2460
0.2201
0.2230
260,636
-0.01(-4.62%)
Sep 01, 2023
0.2426
0.2500
0.2338
0.2338
349,891
-0.01(-4.57%)
Aug 31, 2023
0.2467
0.2516
0.2427
0.2450
251,870
-0.00(-1.21%)
Aug 30, 2023
0.2570
0.2600
0.2433
0.2480
265,593
-0.01(-2.36%)
Aug 29, 2023
0.2520
0.2565
0.2473
0.2540
163,854
+0.00(+0.99%)
Aug 28, 2023
0.2400
0.2525
0.2372
0.2515
375,245
+0.01(+5.05%)
Aug 25, 2023
0.2300
0.2407
0.2274
0.2394
116,119
+0.01(+4.09%)
Aug 24, 2023
0.2273
0.2337
0.2252
0.2300
123,705
-0.00(-1.96%)
Aug 23, 2023
0.2255
0.2382
0.2250
0.2346
354,622
+0.02(+6.83%)
Aug 22, 2023
0.2164
0.2265
0.2146
0.2196
410,589
-0.00(-0.81%)
Aug 21, 2023
0.2017
0.2230
0.2000
0.2214
526,228
+0.02(+9.93%)
Aug 18, 2023
0.2000
0.2040
0.2000
0.2014
99,975
-0.00(-0.44%)
Aug 17, 2023
0.2058
0.2064
0.2000
0.2023
130,787
-0.00(-1.80%)
Aug 16, 2023
0.2032
0.2076
0.2032
0.2060
79,758
+0.00(+1.48%)
Aug 15, 2023
0.2128
0.2160
0.2030
0.2030
192,911
-0.02(-7.73%)
Aug 14, 2023
0.2296
0.2296
0.2161
0.2200
242,831
-0.01(-4.35%)
Aug 11, 2023
0.2200
0.2300
0.2190
0.2300
161,367
+0.02(+7.23%)
Aug 10, 2023
0.2250
0.2250
0.2100
0.2145
298,277
-0.01(-3.25%)
Aug 09, 2023
0.2074
0.2287
0.2074
0.2217
537,056
+0.02(+8.20%)
Aug 08, 2023
0.1917
0.2072
0.1917
0.2049
188,918
-0.01(-2.66%)
Aug 07, 2023
0.2020
0.2153
0.2020
0.2105
125,688
+0.00(+0.77%)
Aug 04, 2023
0.2067
0.2140
0.2050
0.2089
217,520
+0.00(+2.20%)
Aug 03, 2023
0.2044
0.2100
0.2000
0.2044
172,874
-0.00(-1.06%)
Aug 02, 2023
0.2095
0.2110
0.2000
0.2066
241,389
-0.01(-2.55%)
Aug 01, 2023
0.2101
0.2150
0.2072
0.2120
180,566
-0.01(-5.94%)
Jul 31, 2023
0.2151
0.2284
0.2102
0.2254
151,083
+0.01(+3.02%)
Jul 28, 2023
0.2284
0.2300
0.2188
0.2188
124,136
+0.00(+0.18%)
Jul 27, 2023
0.2345
0.2345
0.2176
0.2184
208,231
-0.02(-7.02%)
Jul 26, 2023
0.2383
0.2383
0.2325
0.2349
104,129
-0.00(-1.80%)
Jul 25, 2023
0.2289
0.2405
0.2235
0.2392
409,550
+0.01(+3.10%)
Jul 24, 2023
0.2363
0.2370
0.2320
0.2320
11,972
-0.01(-2.93%)
Jul 21, 2023
0.2378
0.2431
0.2339
0.2390
67,653
-0.01(-2.96%)
Jul 20, 2023
0.2479
0.2555
0.2400
0.2463
194,191
-0.00(-0.28%)
Jul 19, 2023
0.2545
0.2572
0.2444
0.2470
126,126
-0.01(-2.76%)
Jul 18, 2023
0.2459
0.2540
0.2391
0.2540
388,563
+0.02(+7.35%)
Jul 17, 2023
0.2430
0.2463
0.2346
0.2366
57,749
-0.01(-3.74%)
Jul 14, 2023
0.2488
0.2488
0.2387
0.2458
145,715
-0.00(-1.29%)
Jul 13, 2023
0.2450
0.2521
0.2401
0.2490
402,899
+0.01(+2.94%)
Jul 12, 2023
0.2200
0.2478
0.2188
0.2419
347,745
+0.02(+10.51%)
Jul 11, 2023
0.2161
0.2198
0.2101
0.2189
180,333
-0.00(-0.45%)
Jul 10, 2023
0.2000
0.2199
0.2000
0.2199
260,773
+0.01(+3.24%)
Jul 07, 2023
0.1916
0.2145
0.1916
0.2130
222,585
+0.01(+4.62%)
Jul 06, 2023
0.2031
0.2041
0.1978
0.2036
187,577
-0.01(-5.30%)
Jul 05, 2023
0.2003
0.2190
0.2003
0.2150
206,921
+0.00(+1.22%)
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
.