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
)
0.3421
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 29, 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 (%)
Apr 29, 2024
0.3300
0.3446
0.3040
0.3421
790,811
+0.02(+5.00%)
Apr 26, 2024
0.3180
0.3309
0.3164
0.3258
535,567
+0.01(+2.55%)
Apr 25, 2024
0.2916
0.3233
0.2843
0.3177
1,109,834
+0.03(+9.93%)
Apr 24, 2024
0.2997
0.2997
0.2814
0.2890
967,730
-0.00(-1.23%)
Apr 23, 2024
0.2848
0.3064
0.2785
0.2926
856,900
+0.00(+1.60%)
Apr 22, 2024
0.2690
0.2962
0.2639
0.2880
922,935
+0.01(+2.82%)
Apr 19, 2024
0.2672
0.2814
0.2620
0.2801
602,936
+0.01(+3.74%)
Apr 18, 2024
0.2605
0.2770
0.2605
0.2700
281,059
-0.01(-2.53%)
Apr 17, 2024
0.2758
0.2800
0.2650
0.2770
572,027
+0.01(+2.59%)
Apr 16, 2024
0.2668
0.2751
0.2578
0.2700
621,504
-0.00(-0.95%)
Apr 15, 2024
0.2920
0.2920
0.2650
0.2726
786,553
+0.00(+0.07%)
Apr 12, 2024
0.2800
0.2959
0.2700
0.2724
887,006
-0.01(-4.62%)
Apr 11, 2024
0.2800
0.2856
0.2680
0.2856
506,066
+0.01(+3.55%)
Apr 10, 2024
0.2798
0.2830
0.2675
0.2758
541,855
-0.01(-2.34%)
Apr 09, 2024
0.3097
0.3097
0.2800
0.2824
984,083
-0.01(-3.42%)
Apr 08, 2024
0.2940
0.3067
0.2839
0.2924
1,312,299
+0.01(+4.58%)
Apr 05, 2024
0.2920
0.2994
0.2650
0.2796
726,282
-0.01(-3.19%)
Apr 04, 2024
0.2974
0.2974
0.2800
0.2888
1,830,924
-0.00(-0.41%)
Apr 03, 2024
0.2667
0.2900
0.2593
0.2900
2,530,566
+0.02(+8.70%)
Apr 02, 2024
0.2650
0.2700
0.2554
0.2668
637,509
+0.01(+2.03%)
Apr 01, 2024
0.2650
0.2698
0.2523
0.2615
680,012
+0.00(+0.58%)
Mar 28, 2024
0.2340
0.2600
0.2337
0.2600
731,877
+0.04(+15.81%)
Mar 27, 2024
0.2300
0.2360
0.2160
0.2245
675,310
+0.01(+3.46%)
Mar 26, 2024
0.2300
0.2340
0.2152
0.2170
552,969
-0.01(-5.20%)
Mar 25, 2024
0.2323
0.2323
0.2110
0.2289
1,291,800
+0.00(+0.35%)
Mar 22, 2024
0.2260
0.2339
0.2250
0.2281
456,651
+0.00(+0.57%)
Mar 21, 2024
0.2322
0.2348
0.2240
0.2268
704,233
+0.00(+0.09%)
Mar 20, 2024
0.2165
0.2276
0.2125
0.2266
346,116
+0.01(+4.23%)
Mar 19, 2024
0.2201
0.2250
0.2100
0.2174
716,689
-0.00(-1.41%)
Mar 18, 2024
0.2262
0.2270
0.2201
0.2205
330,589
-0.01(-2.48%)
Mar 15, 2024
0.2300
0.2360
0.2258
0.2261
667,186
+0.00(+0.18%)
Mar 14, 2024
0.2310
0.2370
0.2257
0.2257
304,697
-0.01(-4.77%)
Mar 13, 2024
0.2250
0.2430
0.2250
0.2370
865,711
+0.01(+4.13%)
Mar 12, 2024
0.2350
0.2421
0.2276
0.2276
194,214
-0.01(-5.17%)
Mar 11, 2024
0.2335
0.2412
0.2300
0.2400
460,321
+0.01(+3.45%)
Mar 08, 2024
0.2390
0.2417
0.2296
0.2320
225,247
+0.00(+0.91%)
Mar 07, 2024
0.2362
0.2374
0.2258
0.2299
614,281
-0.00(-0.04%)
Mar 06, 2024
0.2362
0.2449
0.2297
0.2300
320,864
-0.00(-2.13%)
Mar 05, 2024
0.2354
0.2358
0.2310
0.2350
208,030
+0.00(+0.04%)
Mar 04, 2024
0.2136
0.2360
0.2136
0.2349
1,195,325
+0.02(+9.26%)
Mar 01, 2024
0.2109
0.2177
0.1998
0.2150
394,253
+0.01(+4.12%)
Feb 29, 2024
0.2067
0.2067
0.1999
0.2065
115,231
+0.01(+2.74%)
Feb 28, 2024
0.2007
0.2065
0.1990
0.2010
293,934
-0.00(-1.23%)
Feb 27, 2024
0.2000
0.2035
0.1980
0.2035
358,641
+0.00(+1.50%)
Feb 26, 2024
0.2038
0.2088
0.2000
0.2005
331,642
-0.00(-0.35%)
Feb 23, 2024
0.2050
0.2057
0.1985
0.2012
149,577
-0.01(-2.85%)
Feb 22, 2024
0.2075
0.2124
0.2023
0.2071
318,950
-0.00(-0.19%)
Feb 21, 2024
0.2135
0.2135
0.2033
0.2075
348,322
-0.01(-3.35%)
Feb 20, 2024
0.2152
0.2185
0.2115
0.2147
265,535
-0.00(-2.05%)
Feb 16, 2024
0.2126
0.2192
0.2010
0.2192
138,382
+0.01(+3.10%)
Feb 15, 2024
0.2168
0.2200
0.2101
0.2126
175,619
+0.01(+3.15%)
Feb 14, 2024
0.2000
0.2102
0.1991
0.2061
109,475
+0.01(+3.05%)
Feb 13, 2024
0.2150
0.2150
0.1990
0.2000
693,251
-0.01(-5.53%)
Feb 12, 2024
0.2100
0.2156
0.2100
0.2117
188,145
+0.00(+0.43%)
Feb 09, 2024
0.2110
0.2119
0.2080
0.2108
558,309
+0.00(+0.00%)
Feb 08, 2024
0.2100
0.2108
0.2090
0.2108
313,068
+0.00(+0.38%)
Feb 07, 2024
0.2109
0.2143
0.2100
0.2100
301,770
-0.00(-0.28%)
Feb 06, 2024
0.2125
0.2160
0.2106
0.2106
158,217
+0.00(+0.19%)
Feb 05, 2024
0.2228
0.2390
0.2100
0.2102
563,725
-0.01(-4.02%)
Feb 02, 2024
0.2140
0.2259
0.2117
0.2190
467,568
-0.00(-0.09%)
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
.