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

Abrasilver Resource Corp (OP:ABBRF)

2.042 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 3, 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 (%)
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%)
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%)
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.