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 )

0.3250 -0.0050 (-1.52%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
May 03, 2024 0.3301 0.3350 0.3240 0.3250 271,757 -0.01(-1.52%)
May 02, 2024 0.3250 0.3365 0.3211 0.3300 371,425 +0.00(+0.03%)
May 01, 2024 0.3213 0.3415 0.3213 0.3299 598,430 +0.01(+3.06%)
Apr 30, 2024 0.3540 0.3540 0.3175 0.3201 804,750 -0.02(-6.43%)
Apr 29, 2024 0.3300 0.3446 0.3040 0.3421 790,811 +0.02(+5.00%)
Apr 26, 2024 0.3180 0.3309 0.3164 0.3258 535,567 +0.01(+2.55%)
Apr 25, 2024 0.2916 0.3233 0.2843 0.3177 1,109,834 +0.03(+9.93%)
Apr 24, 2024 0.2997 0.2997 0.2814 0.2890 967,730 -0.00(-1.23%)
Apr 23, 2024 0.2848 0.3064 0.2785 0.2926 856,900 +0.00(+1.60%)
Apr 22, 2024 0.2690 0.2962 0.2639 0.2880 922,935 +0.01(+2.82%)
Apr 19, 2024 0.2672 0.2814 0.2620 0.2801 602,936 +0.01(+3.74%)
Apr 18, 2024 0.2605 0.2770 0.2605 0.2700 281,059 -0.01(-2.53%)
Apr 17, 2024 0.2758 0.2800 0.2650 0.2770 572,027 +0.01(+2.59%)
Apr 16, 2024 0.2668 0.2751 0.2578 0.2700 621,504 -0.00(-0.95%)
Apr 15, 2024 0.2920 0.2920 0.2650 0.2726 786,553 +0.00(+0.07%)
Apr 12, 2024 0.2800 0.2959 0.2700 0.2724 887,006 -0.01(-4.62%)
Apr 11, 2024 0.2800 0.2856 0.2680 0.2856 506,066 +0.01(+3.55%)
Apr 10, 2024 0.2798 0.2830 0.2675 0.2758 541,855 -0.01(-2.34%)
Apr 09, 2024 0.3097 0.3097 0.2800 0.2824 984,083 -0.01(-3.42%)
Apr 08, 2024 0.2940 0.3067 0.2839 0.2924 1,312,299 +0.01(+4.58%)
Apr 05, 2024 0.2920 0.2994 0.2650 0.2796 726,282 -0.01(-3.19%)
Apr 04, 2024 0.2974 0.2974 0.2800 0.2888 1,830,924 -0.00(-0.41%)
Apr 03, 2024 0.2667 0.2900 0.2593 0.2900 2,530,566 +0.02(+8.70%)
Apr 02, 2024 0.2650 0.2700 0.2554 0.2668 637,509 +0.01(+2.03%)
Apr 01, 2024 0.2650 0.2698 0.2523 0.2615 680,012 +0.00(+0.58%)
Mar 28, 2024 0.2340 0.2600 0.2337 0.2600 731,877 +0.04(+15.81%)
Mar 27, 2024 0.2300 0.2360 0.2160 0.2245 675,310 +0.01(+3.46%)
Mar 26, 2024 0.2300 0.2340 0.2152 0.2170 552,969 -0.01(-5.20%)
Mar 25, 2024 0.2323 0.2323 0.2110 0.2289 1,291,800 +0.00(+0.35%)
Mar 22, 2024 0.2260 0.2339 0.2250 0.2281 456,651 +0.00(+0.57%)
Mar 21, 2024 0.2322 0.2348 0.2240 0.2268 704,233 +0.00(+0.09%)
Mar 20, 2024 0.2165 0.2276 0.2125 0.2266 346,116 +0.01(+4.23%)
Mar 19, 2024 0.2201 0.2250 0.2100 0.2174 716,689 -0.00(-1.41%)
Mar 18, 2024 0.2262 0.2270 0.2201 0.2205 330,589 -0.01(-2.48%)
Mar 15, 2024 0.2300 0.2360 0.2258 0.2261 667,186 +0.00(+0.18%)
Mar 14, 2024 0.2310 0.2370 0.2257 0.2257 304,697 -0.01(-4.77%)
Mar 13, 2024 0.2250 0.2430 0.2250 0.2370 865,711 +0.01(+4.13%)
Mar 12, 2024 0.2350 0.2421 0.2276 0.2276 194,214 -0.01(-5.17%)
Mar 11, 2024 0.2335 0.2412 0.2300 0.2400 460,321 +0.01(+3.45%)
Mar 08, 2024 0.2390 0.2417 0.2296 0.2320 225,247 +0.00(+0.91%)
Mar 07, 2024 0.2362 0.2374 0.2258 0.2299 614,281 -0.00(-0.04%)
Mar 06, 2024 0.2362 0.2449 0.2297 0.2300 320,864 -0.00(-2.13%)
Mar 05, 2024 0.2354 0.2358 0.2310 0.2350 208,030 +0.00(+0.04%)
Mar 04, 2024 0.2136 0.2360 0.2136 0.2349 1,195,325 +0.02(+9.26%)
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.