Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.0632	0.0637	0.0575	0.0575	56,893	-0.00(-5.58%)
Apr 29, 2020	0.0647	0.0647	0.0550	0.0609	265,900	+0.00(+1.50%)
Apr 28, 2020	0.0610	0.0639	0.0570	0.0600	195,650	-0.00(-4.61%)
Apr 27, 2020	0.0607	0.0664	0.0573	0.0629	134,260	-0.00(-3.23%)
Apr 24, 2020	0.0649	0.0678	0.0649	0.0650	101,600	+0.01(+11.30%)
Apr 23, 2020	0.0634	0.0689	0.0584	0.0584	168,254	-0.00(-5.50%)
Apr 22, 2020	0.0672	0.0672	0.0593	0.0618	213,500	-0.00(-4.78%)
Apr 21, 2020	0.0599	0.0649	0.0550	0.0649	87,400	+0.00(+8.35%)
Apr 20, 2020	0.0620	0.0690	0.0560	0.0599	406,842	-0.01(-7.85%)
Apr 17, 2020	0.0690	0.0699	0.0625	0.0650	538,500	+0.00(+1.88%)
Apr 16, 2020	0.0584	0.0638	0.0550	0.0638	192,160	+0.01(+9.43%)
Apr 15, 2020	0.0587	0.0641	0.0511	0.0583	133,904	-0.01(-10.99%)
Apr 14, 2020	0.0553	0.0700	0.0535	0.0655	359,391	+0.02(+33.67%)
Apr 13, 2020	0.0480	0.0537	0.0480	0.0490	36,700	+0.00(+1.87%)
Apr 09, 2020	0.0513	0.0549	0.0481	0.0481	171,000	-0.00(-3.80%)
Apr 08, 2020	0.0500	0.0500	0.0465	0.0500	7,500	-0.00(-1.96%)
Apr 07, 2020	0.0460	0.0510	0.0460	0.0510	35,500	+0.00(+2.82%)
Apr 06, 2020	0.0482	0.0510	0.0450	0.0496	72,500	-0.00(-0.80%)
Apr 03, 2020	0.0540	0.0569	0.0500	0.0500	94,100	-0.00(-4.76%)
Apr 02, 2020	0.0391	0.0569	0.0391	0.0525	117,010	+0.01(+19.32%)
Apr 01, 2020	0.0421	0.0440	0.0421	0.0440	15,000	+0.00(+0.00%)
Mar 31, 2020	0.0440	0.0440	0.0440	0.0440	10,000	+0.00(+0.00%)
Mar 30, 2020	0.0385	0.0440	0.0385	0.0440	9,363	-0.00(-0.23%)
Mar 27, 2020	0.0400	0.0441	0.0400	0.0441	44,000	-0.00(-10.00%)
Mar 26, 2020	0.0496	0.0496	0.0437	0.0490	58,500	+0.00(+5.15%)
Mar 25, 2020	0.0478	0.0517	0.0424	0.0466	63,200	-0.01(-13.06%)
Mar 24, 2020	0.0406	0.0536	0.0406	0.0536	306,400	+0.01(+32.67%)
Mar 23, 2020	0.0388	0.0404	0.0330	0.0404	70,000	-0.00(-1.70%)
Mar 20, 2020	0.0398	0.0411	0.0362	0.0411	54,000	+0.01(+14.17%)
Mar 19, 2020	0.0257	0.0360	0.0257	0.0360	24,432	+0.00(+9.42%)
Mar 18, 2020	0.0483	0.0483	0.0300	0.0329	131,000	-0.01(-20.72%)
Mar 17, 2020	0.0329	0.0435	0.0295	0.0415	359,592	+0.01(+29.69%)
Mar 16, 2020	0.0410	0.0410	0.0264	0.0320	104,000	-0.01(-28.09%)
Mar 13, 2020	0.0400	0.0463	0.0345	0.0445	228,700	+0.00(+8.54%)
Mar 12, 2020	0.0424	0.0449	0.0350	0.0410	132,672	-0.01(-13.32%)
Mar 11, 2020	0.0499	0.0559	0.0400	0.0473	801,849	-0.01(-19.01%)
Mar 10, 2020	0.0574	0.0584	0.0498	0.0584	118,734	+0.00(+1.74%)
Mar 09, 2020	0.0610	0.0629	0.0490	0.0574	300,470	-0.01(-14.07%)
Mar 06, 2020	0.0610	0.0676	0.0610	0.0668	53,600	+0.00(+2.77%)
Mar 05, 2020	0.0677	0.0677	0.0550	0.0650	419,742	-0.00(-2.99%)
Mar 04, 2020	0.0674	0.0674	0.0625	0.0670	5,542	+0.00(+1.36%)
Mar 03, 2020	0.0740	0.0740	0.0620	0.0661	212,182	-0.01(-10.43%)
Mar 02, 2020	0.0651	0.0760	0.0604	0.0738	404,700	+0.02(+43.58%)
Feb 28, 2020	0.0651	0.0651	0.0514	0.0514	203,100	-0.02(-24.19%)
Feb 27, 2020	0.0790	0.0790	0.0640	0.0678	489,562	-0.01(-14.29%)
Feb 26, 2020	0.0690	0.0830	0.0690	0.0791	180,598	-0.00(-1.49%)
Feb 25, 2020	0.0790	0.0831	0.0773	0.0803	226,450	-0.01(-7.38%)
Feb 24, 2020	0.0860	0.0886	0.0783	0.0867	161,949	+0.00(+2.00%)
Feb 21, 2020	0.0867	0.0885	0.0761	0.0850	264,400	-0.00(-5.56%)
Feb 20, 2020	0.0920	0.0920	0.0757	0.0900	228,821	-0.00(-2.17%)
Feb 19, 2020	0.0830	0.0950	0.0790	0.0920	350,617	+0.02(+24.32%)
Feb 18, 2020	0.0730	0.0790	0.0729	0.0740	116,199	+0.00(+4.96%)
Feb 14, 2020	0.0564	0.0705	0.0564	0.0705	410,900	+0.01(+17.50%)
Feb 13, 2020	0.0556	0.0600	0.0520	0.0600	118,430	+0.01(+21.46%)
Feb 12, 2020	0.0482	0.0494	0.0445	0.0494	182,250	+0.00(+5.11%)
Feb 11, 2020	0.0499	0.0499	0.0410	0.0470	208,600	-0.00(-6.93%)
Feb 10, 2020	0.0505	0.0505	0.0505	0.0505	2,000	+0.00(+1.00%)
Feb 07, 2020	0.0459	0.0538	0.0459	0.0500	266,400	-0.00(-5.66%)
Feb 06, 2020	0.0521	0.0552	0.0500	0.0530	65,440	+0.00(+6.00%)
Feb 05, 2020	0.0532	0.0532	0.0500	0.0500	3,800	-0.00(-7.24%)
Feb 04, 2020	0.0500	0.0539	0.0500	0.0539	16,000	+0.00(+7.16%)
Feb 03, 2020	0.0480	0.0503	0.0441	0.0503	178,431	+0.00(+0.60%)
Jan 31, 2020	0.0467	0.0500	0.0454	0.0500	174,200	+0.00(+7.07%)
Jan 30, 2020	0.0479	0.0479	0.0462	0.0467	280,800	-0.00(-0.64%)
Jan 29, 2020	0.0489	0.0489	0.0455	0.0470	89,404	-0.00(-9.44%)
Jan 28, 2020	0.0520	0.0549	0.0445	0.0519	346,099	+0.01(+16.89%)
Jan 24, 2020		0.0444	0.0444	0.0444	0	+0.00(+5.71%)
Jan 23, 2020	0.0420	0.0420	0.0420	0.0420	20,100	-0.00(-2.55%)
Jan 21, 2020		0.0431	0.0431	0.0431	0	-0.00(-6.91%)
Jan 17, 2020	0.0432	0.0463	0.0432	0.0463	8,400	+0.00(+7.67%)
Jan 16, 2020	0.0462	0.0462	0.0430	0.0430	7,000	-0.01(-11.34%)
Jan 15, 2020	0.0485	0.0485	0.0485	0.0485	2,500	+0.01(+30.73%)
Jan 13, 2020		0.0371	0.0371	0.0371	0	-0.00(-11.67%)
Jan 10, 2020	0.0462	0.0462	0.0408	0.0420	58,500	-0.00(-5.19%)
Jan 09, 2020		0.0443	0.0443	0.0443	40	+0.00(+0.00%)
Jan 08, 2020	0.0411	0.0443	0.0411	0.0443	45,000	-0.00(-4.32%)
Jan 07, 2020	0.0448	0.0494	0.0416	0.0463	87,800	-0.00(-7.40%)
Jan 06, 2020	0.0490	0.0500	0.0429	0.0500	160,100	+0.01(+15.21%)
Jan 03, 2020	0.0490	0.0490	0.0429	0.0434	60,200	-0.01(-11.43%)
Jan 02, 2020	0.0465	0.0490	0.0429	0.0490	44,000	+0.00(+8.65%)
Dec 31, 2019	0.0490	0.0490	0.0451	0.0451	59,200	+0.00(+2.04%)
Dec 30, 2019	0.0470	0.0494	0.0442	0.0442	32,000	-0.00(-9.80%)
Dec 27, 2019	0.0462	0.0492	0.0441	0.0490	7,700	-0.00(-3.92%)
Dec 26, 2019	0.0509	0.0510	0.0509	0.0510	20,000	+0.00(+10.63%)
Dec 24, 2019	0.0376	0.0469	0.0376	0.0461	345,000	+0.01(+15.25%)
Dec 23, 2019	0.0399	0.0405	0.0399	0.0400	20,250	-0.00(-1.23%)
Dec 20, 2019	0.0405	0.0405	0.0405	0.0405	300	-0.00(-0.49%)
Dec 19, 2019	0.0407	0.0407	0.0407	0.0407	10,000	-0.00(-0.73%)
Dec 18, 2019	0.0432	0.0432	0.0410	0.0410	30,000	-0.01(-14.94%)
Dec 16, 2019		0.0482	0.0482	0.0482	0	-0.00(-0.21%)
Dec 13, 2019	0.0483	0.0483	0.0483	0.0483	5,500	+0.00(+8.54%)
Dec 12, 2019	0.0445	0.0445	0.0445	0.0445	4,999	+0.01(+41.27%)
Dec 10, 2019		0.0315	0.0315	0.0315	0	-0.00(-10.26%)
Dec 06, 2019		0.0351	0.0351	0.0351	0	+0.00(+5.41%)
Dec 05, 2019	0.0352	0.0352	0.0333	0.0333	110,284	-0.00(-5.13%)
Dec 04, 2019	0.0391	0.0391	0.0351	0.0351	67,128	-0.00(-10.00%)
Dec 02, 2019		0.0390	0.0390	0.0390	0	+0.00(+11.43%)
Nov 27, 2019		0.0350	0.0350	0.0350	0	-0.00(-2.51%)
Nov 21, 2019		0.0359	0.0359	0.0359	0	+0.00(+2.57%)
Nov 20, 2019	0.0350	0.0350	0.0350	0.0350	10,750	-0.00(-9.09%)
Nov 13, 2019		0.0385	0.0385	0.0385	0	+0.00(+1.58%)
Nov 12, 2019	0.0379	0.0379	0.0379	0.0379	120	-0.00(-2.82%)
Nov 11, 2019	0.0390	0.0390	0.0390	0.0390	15,200	+0.00(+11.43%)
Nov 08, 2019	0.0479	0.0479	0.0350	0.0350	75,200	-0.01(-20.09%)
Nov 06, 2019		0.0438	0.0438	0.0438	0	-0.00(-6.81%)
Nov 05, 2019	0.0470	0.0470	0.0470	0.0470	85,600	+0.00(+0.00%)
Nov 04, 2019	0.0470	0.0470	0.0470	0.0470	50,000	-0.00(-6.93%)
Nov 01, 2019	0.0458	0.0509	0.0430	0.0505	129,300	+0.00(+5.21%)
Oct 31, 2019	0.0480	0.0480	0.0480	0.0480	8,000	+0.00(+0.00%)
Oct 29, 2019		0.0480	0.0480	0.0480	0	+0.00(+8.84%)
Oct 25, 2019		0.0441	0.0441	0.0441	0	+0.00(+10.25%)
Oct 24, 2019	0.0400	0.0400	0.0350	0.0400	96,000	-0.00(-4.76%)
Oct 23, 2019	0.0420	0.0420	0.0420	0.0420	10,000	+0.00(+6.60%)
Oct 22, 2019	0.0440	0.0440	0.0394	0.0394	20,000	+0.00(+1.03%)
Oct 18, 2019		0.0390	0.0390	0.0390	0	-0.00(-1.27%)
Oct 16, 2019		0.0395	0.0395	0.0395	0	-0.00(-1.25%)
Oct 10, 2019		0.0400	0.0400	0.0400	0	-0.00(-6.98%)
Oct 08, 2019		0.0430	0.0430	0.0430	0	-0.00(-9.66%)
Oct 02, 2019		0.0476	0.0476	0.0476	0	-0.00(-0.63%)
Oct 01, 2019	0.0423	0.0479	0.0390	0.0479	11,100	+0.01(+14.59%)
Sep 26, 2019		0.0418	0.0418	0.0418	0	-0.00(-4.35%)
Sep 25, 2019	0.0490	0.0490	0.0437	0.0437	27,400	-0.00(-7.02%)
Sep 23, 2019		0.0470	0.0470	0.0470	0	+0.01(+23.68%)
Sep 18, 2019		0.0380	0.0380	0.0380	0	-0.01(-14.99%)
Sep 16, 2019		0.0447	0.0447	0.0447	0	-0.01(-10.42%)
Sep 12, 2019		0.0499	0.0499	0.0499	0	+0.00(+4.18%)
Sep 10, 2019		0.0479	0.0479	0.0479	0	-0.00(-0.42%)
Sep 09, 2019	0.0533	0.0533	0.0481	0.0481	20,250	-0.01(-12.70%)
Sep 06, 2019	0.0530	0.0551	0.0503	0.0551	50,100	-0.00(-8.17%)
Sep 05, 2019	0.0500	0.0600	0.0500	0.0600	9,000	+0.01(+13.21%)
Sep 04, 2019	0.0600	0.0600	0.0494	0.0530	26,039	-0.01(-8.62%)
Sep 03, 2019	0.0565	0.0580	0.0565	0.0580	7,800	+0.00(+5.45%)
Aug 30, 2019	0.0520	0.0550	0.0520	0.0550	60,000	+0.00(+7.42%)
Aug 29, 2019	0.0600	0.0600	0.0512	0.0512	13,200	-0.00(-6.91%)
Aug 28, 2019	0.0480	0.0650	0.0480	0.0550	40,600	+0.00(+0.18%)
Aug 27, 2019	0.0563	0.0563	0.0549	0.0549	32,500	-0.00(-5.34%)
Aug 26, 2019	0.0523	0.0580	0.0511	0.0580	65,000	-0.00(-4.13%)
Aug 23, 2019	0.0605	0.0605	0.0605	0.0605	14,000	+0.01(+21.00%)
Aug 22, 2019	0.0500	0.0500	0.0500	0.0500	10,000	+0.00(+0.00%)
Aug 21, 2019	0.0580	0.0580	0.0500	0.0500	69,000	+0.00(+0.20%)
Aug 20, 2019	0.0500	0.0552	0.0499	0.0499	145,000	-0.00(-0.20%)
Aug 19, 2019	0.0526	0.0526	0.0500	0.0500	15,000	-0.00(-3.85%)
Aug 16, 2019	0.0452	0.0566	0.0452	0.0520	121,400	+0.00(+4.00%)
Aug 15, 2019	0.0470	0.0500	0.0439	0.0500	49,500	+0.00(+0.00%)
Aug 14, 2019	0.0537	0.0537	0.0439	0.0500	583,573	-0.01(-17.49%)
Aug 13, 2019	0.0606	0.0606	0.0518	0.0606	41,000	-0.00(-3.81%)
Aug 12, 2019	0.0654	0.0682	0.0575	0.0630	147,148	+0.00(+2.11%)
Aug 09, 2019	0.0617	0.0655	0.0579	0.0617	113,500	-0.00(-5.51%)
Aug 08, 2019	0.0555	0.0662	0.0555	0.0653	26,500	-0.00(-1.51%)
Aug 07, 2019	0.0776	0.0776	0.0575	0.0663	61,600	-0.00(-2.79%)
Aug 06, 2019	0.0682	0.0682	0.0682	0.0682	10,000	-0.00(-1.16%)
Aug 05, 2019	0.0684	0.0730	0.0684	0.0690	49,692	+0.00(+7.14%)
Aug 02, 2019	0.0644	0.0644	0.0644	0.0644	13,900	+0.01(+11.42%)
Aug 01, 2019	0.0592	0.0600	0.0491	0.0578	67,579	+0.00(+4.90%)
Jul 31, 2019	0.0697	0.0697	0.0537	0.0551	608,798	-0.01(-12.54%)
Jul 30, 2019	0.0733	0.0775	0.0600	0.0630	162,853	-0.01(-9.74%)
Jul 26, 2019		0.0698	0.0698	0.0698	0	+0.01(+10.79%)
Jul 25, 2019	0.0580	0.0630	0.0558	0.0630	95,499	+0.00(+8.25%)
Jul 24, 2019	0.0544	0.0590	0.0510	0.0582	140,500	+0.01(+14.12%)
Jul 23, 2019	0.0500	0.0540	0.0461	0.0510	271,067	-0.00(-5.56%)
Jul 22, 2019	0.0510	0.0543	0.0496	0.0540	133,600	+0.00(+8.00%)
Jul 19, 2019	0.0599	0.0600	0.0500	0.0500	113,200	-0.00(-7.41%)
Jul 18, 2019	0.0600	0.0624	0.0516	0.0540	266,239	+0.01(+12.27%)
Jul 17, 2019	0.0450	0.0500	0.0391	0.0481	600,022	+0.00(+9.57%)
Jul 16, 2019	0.0318	0.0439	0.0304	0.0439	539,416	+0.01(+18.97%)
Jul 15, 2019	0.0378	0.0378	0.0320	0.0369	37,000	+0.01(+19.03%)
Jul 12, 2019	0.0300	0.0310	0.0300	0.0310	20,400	-0.00(-10.14%)
Jul 11, 2019	0.0339	0.0355	0.0300	0.0345	161,100	-0.01(-13.75%)
Jul 10, 2019	0.0400	0.0400	0.0400	0.0400	3,051	+0.00(+6.38%)
Jul 09, 2019	0.0376	0.0376	0.0376	0.0376	1,000	+0.01(+17.13%)
Jul 08, 2019	0.0378	0.0378	0.0321	0.0321	22,416	-0.00(-9.58%)
Jul 05, 2019	0.0376	0.0416	0.0330	0.0355	436,900	-0.00(-5.59%)
Jul 03, 2019	0.0420	0.0420	0.0376	0.0376	48,400	-0.01(-14.35%)
Jul 02, 2019	0.0420	0.0470	0.0400	0.0439	67,700	-0.00(-6.60%)
Jul 01, 2019	0.0444	0.0470	0.0420	0.0470	7,261	+0.00(+8.55%)
Jun 28, 2019	0.0400	0.0433	0.0361	0.0433	105,700	+0.00(+8.25%)
Jun 27, 2019	0.0409	0.0409	0.0400	0.0400	113,363	-0.00(-2.44%)
Jun 26, 2019	0.0400	0.0410	0.0393	0.0410	20,263	+0.00(+10.51%)
Jun 25, 2019	0.0440	0.0440	0.0371	0.0371	155,111	-0.00(-7.25%)
Jun 24, 2019	0.0400	0.0415	0.0400	0.0400	179,500	+0.00(+8.70%)
Jun 21, 2019	0.0368	0.0368	0.0368	0.0368	6,300	-0.00(-6.36%)
Jun 20, 2019	0.0392	0.0393	0.0331	0.0393	62,875	+0.01(+15.59%)
Jun 19, 2019	0.0369	0.0369	0.0340	0.0340	104,500	+0.00(+3.66%)
Jun 18, 2019	0.0316	0.0328	0.0288	0.0328	300,000	+0.00(+13.49%)
Jun 17, 2019	0.0300	0.0300	0.0280	0.0289	28,398	-0.01(-17.43%)
Jun 14, 2019	0.0350	0.0350	0.0350	0.0350	5,000	+0.00(+0.00%)
Jun 12, 2019		0.0350	0.0350	0.0350	0	+0.00(+0.29%)
Jun 10, 2019		0.0349	0.0349	0.0349	0	-0.00(-12.53%)
Jun 07, 2019	0.0399	0.0399	0.0337	0.0399	16,200	+0.00(+8.42%)
Jun 06, 2019	0.0362	0.0368	0.0353	0.0368	100,000	+0.00(+0.00%)
Jun 05, 2019	0.0368	0.0368	0.0368	0.0368	7,274	+0.00(+5.75%)
Jun 04, 2019	0.0350	0.0350	0.0348	0.0348	52,100	+0.00(+0.87%)
Jun 03, 2019	0.0308	0.0345	0.0308	0.0345	20,002	+0.00(+5.83%)
May 31, 2019	0.0349	0.0364	0.0326	0.0326	184,400	-0.00(-9.19%)
May 30, 2019	0.0383	0.0383	0.0359	0.0359	31,000	+0.01(+18.48%)
May 29, 2019	0.0303	0.0303	0.0303	0.0303	10,000	+0.00(+0.00%)
May 22, 2019	0.0303	0.0303	0.0303	0.0303	10,000	-0.01(-15.36%)
May 20, 2019		0.0358	0.0358	0.0358	0	+0.00(+15.86%)
May 15, 2019		0.0309	0.0309	0.0309	0	-0.00(-8.85%)
May 07, 2019		0.0339	0.0339	0.0339	0	-0.01(-21.16%)

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.

Financial News

Abrasilver Resource Corp (OP: ABBRF )

Historical Prices

Popular Pages