Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (OP: ABBRF )

0.4029 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 21, 2024 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 (%)
Dec 28, 2018 0.0414 0.0414 0.0414 0 -0.00(-8.00%)
Dec 26, 2018 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 24, 2018 0.0300 0.0350 0.0300 0.0350 70,300 -0.00(-10.26%)
Dec 20, 2018 0.0390 0.0390 0.0390 0 -0.00(-4.88%)
Dec 19, 2018 0.0410 0.0410 0.0410 0.0410 7,000 +0.00(+2.50%)
Dec 14, 2018 0.0400 0.0400 0.0400 0 -0.00(-8.88%)
Dec 13, 2018 0.0350 0.0439 0.0350 0.0439 31,000 +0.01(+13.44%)
Dec 12, 2018 0.0400 0.0400 0.0387 0.0387 210,000 +0.00(+1.84%)
Dec 11, 2018 0.0380 0.0380 0.0380 0.0380 12,400 +0.00(+12.76%)
Dec 10, 2018 0.0326 0.0337 0.0326 0.0337 15,000 -0.00(-3.99%)
Dec 07, 2018 0.0351 0.0351 0.0351 0.0351 75,000 -0.00(-2.77%)
Dec 06, 2018 0.0361 0.0361 0.0361 0.0361 10,000 -0.00(-5.00%)
Dec 04, 2018 0.0380 0.0380 0.0380 1 +0.00(+0.00%)
Dec 03, 2018 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+2.98%)
Nov 30, 2018 0.0364 0.0390 0.0350 0.0369 81,800 +0.01(+23.00%)
Nov 28, 2018 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Nov 27, 2018 0.0360 0.0360 0.0360 0.0360 5,000 -0.00(-8.86%)
Nov 26, 2018 0.0450 0.0480 0.0395 0.0395 280,000 -0.00(-1.25%)
Nov 19, 2018 0.0400 0.0400 0.0400 0 -0.01(-14.71%)
Nov 16, 2018 0.0469 0.0469 0.0469 0.0469 1,000 +0.01(+17.25%)
Nov 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Nov 12, 2018 0.0395 0.0410 0.0390 0.0390 225,000 -0.00(-8.88%)
Nov 09, 2018 0.0390 0.0428 0.0390 0.0428 194,000 +0.01(+22.29%)
Nov 07, 2018 0.0350 0.0350 0.0350 0 -0.00(-11.62%)
Nov 05, 2018 0.0396 0.0396 0.0396 0 -0.01(-15.57%)
Nov 02, 2018 0.0469 0.0469 0.0469 0.0469 10,000 +0.00(+4.22%)
Nov 01, 2018 0.0446 0.0450 0.0446 0.0450 22,500 +0.00(+0.00%)
Oct 30, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.67%)
Oct 25, 2018 0.0447 0.0447 0.0447 0 -0.01(-12.35%)
Oct 24, 2018 0.0510 0.0510 0.0510 0.0510 6,000 -0.00(-7.27%)
Oct 22, 2018 0.0550 0.0550 0.0550 0 +0.00(+7.84%)
Oct 19, 2018 0.0570 0.0570 0.0510 0.0510 62,800 -0.00(-2.86%)
Oct 17, 2018 0.0525 0.0525 0.0525 0 -0.01(-12.50%)
Oct 15, 2018 0.0600 0.0600 0.0600 0 -0.02(-24.05%)
Oct 08, 2018 0.0790 0.0790 0.0790 0 +0.01(+9.57%)
Oct 05, 2018 0.0786 0.0786 0.0669 0.0721 46,900 +0.01(+16.29%)
Oct 04, 2018 0.0695 0.0720 0.0620 0.0620 25,000 -0.01(-11.05%)
Oct 03, 2018 0.0650 0.0697 0.0600 0.0697 72,500 +0.02(+33.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.