Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Abrasilver Resource Corp (OP: ABBRF )

0.4029 UNCHANGED

Last Price Updated: 3:57 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.5389	0.5556	0.5142	0.5200	469,727	-0.02(-3.51%)
May 27, 2021	0.5450	0.5450	0.5100	0.5389	342,065	+0.02(+3.55%)
May 26, 2021	0.5261	0.5600	0.5111	0.5204	789,256	-0.01(-2.05%)
May 25, 2021	0.5645	0.5800	0.5300	0.5313	1,324,148	-0.04(-7.58%)
May 24, 2021	0.6251	0.6251	0.5090	0.5749	484,914	+0.02(+3.72%)
May 21, 2021	0.5893	0.5893	0.5207	0.5543	1,061,499	-0.00(-0.07%)
May 20, 2021	0.5840	0.5900	0.5490	0.5547	963,393	-0.01(-2.44%)
May 19, 2021	0.6395	0.6500	0.5300	0.5686	2,129,821	-0.06(-9.75%)
May 18, 2021	0.6250	0.6811	0.6200	0.6300	1,589,450	+0.01(+1.17%)
May 17, 2021	0.5820	0.6227	0.5741	0.6227	2,129,696	+0.04(+7.75%)
May 14, 2021	0.5495	0.5945	0.5430	0.5779	456,580	+0.03(+6.43%)
May 13, 2021	0.6000	0.6000	0.5350	0.5430	590,406	-0.03(-5.83%)
May 12, 2021	0.6300	0.6300	0.5700	0.5766	831,193	-0.02(-2.99%)
May 11, 2021	0.5855	0.6100	0.5615	0.5944	604,897	+0.01(+1.05%)
May 10, 2021	0.6200	0.6294	0.5853	0.5882	790,363	+0.01(+2.05%)
May 07, 2021	0.6000	0.6000	0.5592	0.5764	551,658	+0.02(+2.95%)
May 06, 2021	0.5230	0.5749	0.5230	0.5599	472,658	+0.02(+4.65%)
May 05, 2021	0.5870	0.5870	0.5201	0.5350	358,019	-0.00(-0.30%)
May 04, 2021	0.5635	0.5700	0.5240	0.5366	479,747	-0.01(-2.31%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Abrasilver Resource Corp (OP: ABBRF )

Historical Prices