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

Abrasilver Resource Corp (OP:ABBRF)

2.280 -0.010 (-0.44%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 7, 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 (%)
May 07, 2025 2.170 2.320 2.170 2.280 105,320 -0.01(-0.44%)
May 06, 2025 2.115 2.290 2.093 2.290 181,463 +0.21(+10.10%)
May 05, 2025 2.110 2.150 2.050 2.080 94,633 -0.00(-0.24%)
May 02, 2025 2.150 2.157 2.080 2.085 107,841 -0.06(-2.71%)
May 01, 2025 2.256 2.320 2.112 2.143 187,417 -0.17(-7.23%)
Apr 30, 2025 2.120 2.470 2.110 2.310 265,996 +0.11(+5.05%)
Apr 29, 2025 2.190 2.225 2.183 2.199 128,507 +0.02(+1.10%)
Apr 28, 2025 2.130 2.180 2.070 2.175 87,602 +0.07(+3.19%)
Apr 25, 2025 2.060 2.120 2.020 2.108 88,426 -0.00(-0.10%)
Apr 24, 2025 2.155 2.155 2.095 2.110 64,252 -0.00(-0.05%)
Apr 23, 2025 1.960 2.130 1.960 2.111 178,835 +0.11(+5.43%)
Apr 22, 2025 2.150 2.150 2.000 2.002 186,067 -0.10(-4.66%)
Apr 21, 2025 2.440 2.440 2.050 2.100 140,361 -0.06(-2.78%)
Apr 17, 2025 2.300 2.300 2.110 2.160 162,370 -0.07(-3.14%)
Apr 16, 2025 2.270 2.320 2.190 2.230 216,770 -0.04(-1.67%)
Apr 15, 2025 2.300 2.310 2.250 2.268 141,969 -0.01(-0.34%)
Apr 14, 2025 2.200 2.300 2.170 2.276 112,388 +0.08(+3.43%)
Apr 11, 2025 2.090 2.270 1.970 2.200 271,077 +0.19(+9.45%)
Apr 10, 2025 2.020 2.110 1.970 2.010 118,087 -0.02(-0.99%)
Apr 09, 2025 1.820 2.090 1.800 2.030 255,252 +0.26(+14.50%)
Apr 08, 2025 1.930 1.937 1.760 1.773 128,096 -0.05(-2.58%)
Apr 07, 2025 1.762 1.940 1.730 1.820 259,040 +0.00(+0.00%)
Apr 04, 2025 1.980 1.988 1.730 1.820 358,122 -0.22(-10.88%)
Apr 03, 2025 2.020 2.120 1.950 2.042 161,641 -0.08(-3.67%)
Apr 02, 2025 2.060 2.160 2.060 2.120 88,072 -0.02(-1.07%)
Apr 01, 2025 2.160 2.220 2.060 2.143 192,313 -0.05(-2.30%)
Mar 31, 2025 2.270 2.330 2.150 2.193 198,028 -0.09(-3.79%)
Mar 28, 2025 2.480 2.500 2.260 2.280 315,738 -0.17(-7.05%)
Mar 27, 2025 2.440 2.480 2.386 2.453 173,579 +0.06(+2.72%)
Mar 26, 2025 2.450 2.480 2.388 2.388 64,823 -0.08(-3.12%)
Mar 25, 2025 2.430 2.480 2.430 2.465 127,359 +0.08(+3.31%)
Mar 24, 2025 2.320 2.455 2.320 2.386 83,000 -0.00(-0.17%)
Mar 21, 2025 2.440 2.440 2.330 2.390 197,109 -0.08(-3.24%)
Mar 20, 2025 2.430 2.470 2.370 2.470 66,318 +0.06(+2.49%)
Mar 19, 2025 2.540 2.540 2.350 2.410 124,989 -0.02(-1.03%)
Mar 18, 2025 2.490 2.510 2.420 2.435 179,051 +0.00(+0.21%)
Mar 17, 2025 2.380 2.467 2.320 2.430 169,513 +0.06(+2.53%)
Mar 14, 2025 2.510 2.513 2.354 2.370 126,235 -0.10(-4.05%)
Mar 13, 2025 2.440 2.525 2.370 2.470 343,125 +0.07(+2.92%)
Mar 12, 2025 2.370 2.410 2.350 2.400 338,707 +0.03(+1.27%)
Mar 11, 2025 2.280 2.390 2.200 2.370 219,413 +0.21(+9.72%)
Mar 10, 2025 2.300 2.330 2.130 2.160 107,478 -0.14(-6.17%)
Mar 07, 2025 2.320 2.340 2.210 2.302 81,082 +0.00(+0.09%)
Mar 06, 2025 2.100 2.330 2.100 2.300 183,309 +0.18(+8.52%)
Mar 05, 2025 2.050 2.160 2.040 2.119 98,785 +0.05(+2.39%)
Mar 04, 2025 2.040 2.140 1.990 2.070 85,027 +0.00(+0.00%)
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 Of Service.