Abrasilver Resource Corp (OP: ABBRF )

0.3186 USD -0.0108 (-3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 0.3227 0.3305 0.3124 0.3186 293,316 -0.01(-3.28%)
Sep 23, 2021 0.3260 0.3413 0.3213 0.3294 241,124 -0.01(-3.12%)
Sep 22, 2021 0.3650 0.3650 0.3350 0.3400 432,645 +0.00(+1.40%)
Sep 21, 2021 0.3088 0.3500 0.3088 0.3353 678,612 +0.03(+8.58%)
Sep 20, 2021 0.3100 0.3199 0.3000 0.3088 467,208 -0.01(-3.50%)
Sep 17, 2021 0.2995 0.3284 0.2995 0.3200 431,667 +0.00(+0.00%)
Sep 16, 2021 0.2950 0.3237 0.2950 0.3200 1,216,559 +0.00(+0.16%)
Sep 15, 2021 0.3181 0.3284 0.3100 0.3195 542,404 +0.00(+0.60%)
Sep 14, 2021 0.3240 0.3318 0.3115 0.3176 889,858 -0.01(-1.95%)
Sep 13, 2021 0.3193 0.3250 0.3068 0.3239 1,671,123 +0.00(+0.09%)
Sep 10, 2021 0.3500 0.3500 0.3200 0.3236 427,440 -0.01(-2.29%)
Sep 09, 2021 0.3505 0.3510 0.3274 0.3312 419,798 -0.01(-2.65%)
Sep 08, 2021 0.3357 0.3660 0.3225 0.3402 754,825 -0.01(-3.02%)
Sep 07, 2021 0.3910 0.4000 0.3400 0.3508 514,320 -0.04(-10.28%)
Sep 03, 2021 0.3896 0.3977 0.3600 0.3910 733,777 +0.04(+11.81%)
Sep 02, 2021 0.3770 0.3770 0.3404 0.3497 998,780 -0.01(-3.18%)
Sep 01, 2021 0.3770 0.3815 0.3597 0.3612 355,858 -0.01(-1.85%)
Aug 31, 2021 0.3717 0.3800 0.3605 0.3680 277,681 -0.00(-0.33%)
Aug 30, 2021 0.3888 0.3888 0.3602 0.3692 360,690 -0.01(-2.61%)
Aug 27, 2021 0.3400 0.3900 0.3350 0.3791 934,811 +0.05(+13.84%)
Aug 26, 2021 0.3280 0.3470 0.3241 0.3330 85,423 -0.00(-0.77%)
Aug 25, 2021 0.3410 0.3493 0.3290 0.3356 300,920 -0.01(-4.11%)
Aug 24, 2021 0.3488 0.3538 0.3279 0.3500 948,597 +0.01(+2.82%)
Aug 23, 2021 0.3200 0.3455 0.3144 0.3404 455,136 +0.03(+10.70%)
Aug 20, 2021 0.3029 0.3150 0.2964 0.3075 377,986 +0.00(+1.25%)
Aug 19, 2021 0.3284 0.3328 0.2931 0.3037 1,028,488 -0.03(-10.12%)
Aug 18, 2021 0.3438 0.3493 0.3120 0.3379 813,147 +0.00(+1.38%)
Aug 17, 2021 0.3600 0.3600 0.3250 0.3333 454,145 -0.02(-6.22%)
Aug 16, 2021 0.3900 0.3900 0.3452 0.3554 122,158 -0.01(-2.68%)
Aug 13, 2021 0.3365 0.3783 0.3365 0.3652 403,957 +0.02(+5.24%)
Aug 12, 2021 0.3650 0.3650 0.3400 0.3470 305,724 -0.02(-5.89%)
Aug 11, 2021 0.3640 0.3841 0.3630 0.3687 225,865 +0.00(+1.01%)
Aug 10, 2021 0.3500 0.3690 0.3450 0.3650 431,059 +0.02(+4.32%)
Aug 09, 2021 0.3670 0.3756 0.3400 0.3499 614,307 -0.00(-1.13%)
Aug 06, 2021 0.3730 0.3797 0.3368 0.3539 752,674 -0.03(-6.87%)
Aug 05, 2021 0.3810 0.4025 0.3700 0.3800 625,973 -0.02(-5.50%)
Aug 04, 2021 0.4300 0.4307 0.4000 0.4021 146,762 -0.01(-2.36%)
Aug 03, 2021 0.4240 0.4240 0.3896 0.4118 183,912 +0.01(+2.90%)
Aug 02, 2021 0.4150 0.4500 0.4000 0.4002 191,168 -0.02(-4.33%)
Jul 30, 2021 0.4570 0.4570 0.4086 0.4183 134,673 +0.00(+0.82%)
Jul 29, 2021 0.4224 0.4414 0.4030 0.4149 885,732 +0.02(+5.98%)
Jul 28, 2021 0.3600 0.3927 0.3468 0.3915 639,426 +0.05(+15.90%)
Jul 27, 2021 0.3600 0.3860 0.3378 0.3378 207,259 -0.01(-2.79%)
Jul 26, 2021 0.3500 0.3675 0.3300 0.3475 351,321 -0.00(-1.28%)
Jul 23, 2021 0.3710 0.3774 0.3391 0.3520 302,815 +0.00(+0.49%)
Jul 22, 2021 0.3510 0.3800 0.3500 0.3503 387,049 -0.02(-5.45%)
Jul 21, 2021 0.3356 0.3707 0.3321 0.3705 622,965 +0.03(+9.23%)
Jul 20, 2021 0.3280 0.3625 0.3279 0.3392 710,335 +0.01(+2.35%)
Jul 19, 2021 0.3700 0.3700 0.3172 0.3314 1,480,862 -0.02(-6.62%)
Jul 16, 2021 0.4106 0.4174 0.3487 0.3549 1,868,537 -0.06(-14.75%)
Jul 15, 2021 0.4121 0.4121 0.4022 0.4163 119,729 +0.01(+2.74%)
Jul 14, 2021 0.4355 0.4410 0.4037 0.4052 408,343 +0.01(+1.71%)
Jul 13, 2021 0.3963 0.4315 0.3950 0.3984 193,285 -0.01(-2.81%)
Jul 12, 2021 0.4250 0.4499 0.4000 0.4099 431,012 -0.04(-7.89%)
Jul 09, 2021 0.4200 0.4716 0.4200 0.4450 387,395 +0.02(+3.51%)
Jul 08, 2021 0.4260 0.4767 0.4200 0.4299 642,610 -0.03(-5.58%)
Jul 07, 2021 0.4555 0.4749 0.4401 0.4553 392,311 +0.01(+2.96%)
Jul 06, 2021 0.4900 0.5087 0.4370 0.4422 1,012,879 -0.04(-9.01%)
Jul 02, 2021 0.4640 0.4870 0.4321 0.4860 621,737 +0.05(+12.42%)
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.