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

Abrasilver Resource Corp (OP: ABBRF )

2.400 +0.030 (+1.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 12, 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 (%)
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%)
Mar 03, 2025 2.160 2.196 2.040 2.070 194,793 -0.07(-3.27%)
Feb 28, 2025 2.050 2.142 2.030 2.140 69,648 +0.05(+2.39%)
Feb 27, 2025 2.200 2.200 2.090 2.090 76,603 -0.08(-3.69%)
Feb 26, 2025 2.070 2.214 2.070 2.170 90,602 +0.05(+2.36%)
Feb 25, 2025 2.110 2.223 2.050 2.120 221,352 -0.08(-3.64%)
Feb 24, 2025 2.180 2.204 2.102 2.200 88,454 +0.04(+1.85%)
Feb 21, 2025 2.330 2.330 2.140 2.160 148,487 -0.11(-5.05%)
Feb 20, 2025 2.200 2.300 2.200 2.275 85,260 +0.09(+4.36%)
Feb 19, 2025 2.302 2.345 2.179 2.180 121,156 -0.16(-6.75%)
Feb 18, 2025 2.270 2.350 2.230 2.338 138,457 +0.09(+3.90%)
Feb 14, 2025 2.380 2.400 2.220 2.250 169,970 -0.10(-4.26%)
Feb 13, 2025 2.310 2.376 2.247 2.350 105,284 +0.08(+3.52%)
Feb 12, 2025 2.195 2.273 2.150 2.270 72,252 +0.10(+4.66%)
Feb 11, 2025 2.180 2.218 2.137 2.169 61,807 -0.02(-0.96%)
Feb 10, 2025 2.160 2.225 2.155 2.190 173,560 +0.06(+2.58%)
Feb 07, 2025 2.163 2.190 2.110 2.135 223,506 +0.04(+2.15%)
Feb 06, 2025 2.081 2.120 2.060 2.090 194,830 +0.01(+0.60%)
Feb 05, 2025 2.120 2.130 2.066 2.078 185,857 -0.02(-0.84%)
Feb 04, 2025 1.950 2.134 1.940 2.095 242,095 +0.17(+8.55%)
Feb 03, 2025 1.990 2.010 1.900 1.930 148,713 -0.13(-6.17%)
Jan 31, 2025 1.910 2.070 1.835 2.057 315,066 +0.17(+8.84%)
Jan 30, 2025 1.830 1.934 1.790 1.890 267,409 +0.09(+5.00%)
Jan 29, 2025 1.805 1.853 1.745 1.800 133,344 +0.04(+2.27%)
Jan 28, 2025 1.780 1.800 1.725 1.760 456,466 -0.01(-0.37%)
Jan 27, 2025 1.830 1.918 1.750 1.766 398,761 -0.15(-7.99%)
Jan 24, 2025 1.930 1.973 1.905 1.920 60,849 +0.01(+0.52%)
Jan 23, 2025 1.900 1.926 1.843 1.910 50,862 +0.00(+0.00%)
Jan 22, 2025 1.860 1.960 1.843 1.910 90,896 +0.00(+0.26%)
Jan 21, 2025 1.920 1.960 1.885 1.905 118,292 -0.02(-0.94%)
Jan 17, 2025 1.765 1.923 1.757 1.923 142,812 +0.14(+8.03%)
Jan 16, 2025 1.790 1.860 1.735 1.780 102,511 +0.03(+1.46%)
Jan 15, 2025 1.720 1.763 1.640 1.754 78,286 +0.07(+4.43%)
Jan 14, 2025 1.640 1.680 1.633 1.680 79,613 +0.07(+4.35%)
Jan 13, 2025 1.660 1.699 1.597 1.610 86,120 -0.06(-3.59%)
Jan 10, 2025 1.710 1.720 1.660 1.670 98,404 -0.05(-2.91%)
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%)
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.