Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (OP: ABBRF )

1.720 +0.005 (+0.29%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 8, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 1.710 1.730 1.660 1.720 37,395 +0.00(+0.29%)
Jan 07, 2025 1.745 1.775 1.715 1.715 33,703 -0.02(-1.07%)
Jan 06, 2025 1.710 1.770 1.700 1.734 103,883 +0.01(+0.78%)
Jan 03, 2025 1.800 1.800 1.710 1.720 53,991 -0.05(-2.82%)
Jan 02, 2025 1.637 1.780 1.637 1.770 98,870 +0.14(+8.32%)
Dec 31, 2024 1.634 0 +0.05(+3.42%)
Dec 30, 2024 1.630 1.630 1.548 1.580 194,061 -0.04(-2.47%)
Dec 27, 2024 1.610 1.680 1.590 1.620 104,127 -0.08(-4.87%)
Dec 26, 2024 1.650 1.720 1.650 1.703 42,318 +0.06(+3.84%)
Dec 24, 2024 1.610 1.640 1.600 1.640 214,519 +0.00(+0.31%)
Dec 23, 2024 1.650 1.650 1.620 1.635 26,015 -0.02(-1.51%)
Dec 20, 2024 1.650 1.685 1.590 1.660 198,256 +0.05(+3.11%)
Dec 19, 2024 1.600 1.631 1.570 1.610 206,687 +0.01(+0.31%)
Dec 18, 2024 1.695 1.695 1.600 1.605 215,230 -0.13(-7.52%)
Dec 17, 2024 1.710 1.736 1.620 1.736 244,197 +0.04(+2.40%)
Dec 16, 2024 1.720 1.745 1.690 1.695 258,702 -0.03(-1.74%)
Dec 13, 2024 1.720 1.754 1.680 1.725 297,377 -0.03(-1.99%)
Dec 12, 2024 1.910 1.915 1.760 1.760 230,871 -0.16(-8.33%)
Dec 11, 2024 1.770 1.940 1.770 1.920 112,944 +0.09(+4.92%)
Dec 10, 2024 1.833 1.853 1.770 1.830 92,385 +0.03(+1.67%)
Dec 09, 2024 1.760 1.890 1.710 1.800 171,379 +0.09(+5.45%)
Dec 06, 2024 1.760 1.775 1.680 1.707 424,517 -0.07(-4.10%)
Dec 05, 2024 1.775 1.845 1.760 1.780 136,948 -0.04(-1.96%)
Dec 04, 2024 1.900 1.920 1.800 1.815 184,860 -0.07(-3.94%)
Dec 03, 2024 1.900 1.940 1.850 1.890 104,804 +0.01(+0.80%)
Dec 02, 2024 1.948 1.950 1.860 1.875 105,420 -0.08(-4.09%)
Nov 29, 2024 1.930 1.985 1.930 1.955 26,597 +0.03(+1.30%)
Nov 27, 2024 1.887 1.986 1.887 1.930 41,973 +0.02(+1.05%)
Nov 26, 2024 1.891 1.960 1.880 1.910 135,318 -0.02(-1.04%)
Nov 25, 2024 2.000 2.045 1.894 1.930 299,997 -0.12(-5.85%)
Nov 22, 2024 1.980 2.050 1.980 2.050 78,011 +0.08(+4.06%)
Nov 21, 2024 1.970 1.980 1.905 1.970 102,262 -0.02(-0.76%)
Nov 20, 2024 2.080 2.080 1.960 1.985 125,955 -0.09(-4.57%)
Nov 19, 2024 2.037 2.100 1.980 2.080 191,129 +0.06(+2.77%)
Nov 18, 2024 2.100 2.100 2.005 2.024 196,508 -0.03(-1.27%)
Nov 15, 2024 1.950 2.060 1.920 2.050 182,491 +0.06(+3.17%)
Nov 14, 2024 1.870 2.070 1.870 1.987 254,066 +0.12(+6.26%)
Nov 13, 2024 1.930 1.930 1.870 1.870 184,216 -0.02(-1.28%)
Nov 12, 2024 1.880 1.934 1.800 1.894 166,400 +0.01(+0.76%)
Nov 11, 2024 1.910 1.930 1.780 1.880 386,416 -0.11(-5.53%)
Nov 08, 2024 2.070 2.070 1.890 1.990 233,986 -0.09(-4.33%)
Nov 07, 2024 2.110 2.143 2.040 2.080 140,712 +0.03(+1.46%)
Nov 06, 2024 2.000 2.089 1.920 2.050 415,927 -0.08(-3.76%)
Nov 05, 2024 2.120 2.170 2.090 2.130 145,329 +0.00(+0.00%)
Nov 04, 2024 2.210 2.210 2.117 2.130 186,652 -0.11(-4.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.