Financial News
Abrasilver Resource Corp (OP: ABBRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2017 | 0.3573 | 0.3573 | 0.3573 | 0 | -0.01(-3.22%) | |
| Jul 24, 2017 | 0.3692 | 0.3692 | 0.3692 | 0 | -0.02(-4.10%) | |
| Jul 21, 2017 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 5,000 | +0.00(+0.79%) |
| Jul 20, 2017 | 0.3830 | 0.3830 | 0.3820 | 0.3820 | 7,500 | -0.01(-1.42%) |
| Jul 13, 2017 | 0.3875 | 0.3875 | 0.3875 | 0 | +0.01(+2.92%) | |
| Jul 12, 2017 | 0.3688 | 0.3765 | 0.3688 | 0.3765 | 9,500 | -0.05(-12.69%) |
| Jul 07, 2017 | 0.4312 | 0.4312 | 0.4312 | 0 | +0.05(+12.73%) | |
| Jul 03, 2017 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0 | +0.00(+0.00%) |
| Jun 27, 2017 | 0.3825 | 0.3825 | 0.3825 | 0 | -0.04(-10.48%) | |
| Jun 26, 2017 | 0.4273 | 0.4273 | 0.4273 | 0.4273 | 500 | +0.03(+8.42%) |
| Jun 20, 2017 | 0.3941 | 0.3941 | 0.3941 | 0 | +0.02(+4.76%) | |
| Jun 19, 2017 | 0.4059 | 0.4059 | 0.3739 | 0.3762 | 4,000 | -0.05(-12.31%) |
| Jun 16, 2017 | 0.4740 | 0.4740 | 0.4290 | 0.4290 | 3,000 | -0.01(-1.22%) |
| Jun 14, 2017 | 0.4343 | 0.4343 | 0.4343 | 0 | -0.00(-0.32%) | |
| Jun 13, 2017 | 0.4710 | 0.4790 | 0.4357 | 0.4357 | 8,200 | -0.03(-6.90%) |
| Jun 12, 2017 | 0.4582 | 0.4680 | 0.4530 | 0.4680 | 149,982 | +0.01(+1.39%) |
| Jun 08, 2017 | 0.4616 | 0.4616 | 0.4616 | 0 | +0.01(+1.45%) | |
| Jun 07, 2017 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 1,500 | -0.00(-0.66%) |
| Jun 06, 2017 | 0.4710 | 0.4710 | 0.4580 | 0.4580 | 5,250 | -0.00(-0.76%) |
| Jun 02, 2017 | 0.4615 | 0.4615 | 0.4615 | 0 | +0.03(+6.58%) | |
| May 30, 2017 | 0.4330 | 0.4330 | 0.4330 | 0 | +0.01(+3.27%) | |
| May 26, 2017 | 0.4130 | 0.4210 | 0.4130 | 0.4193 | 2,750 | +0.00(+0.55%) |
| May 25, 2017 | 0.4195 | 0.4195 | 0.4170 | 0.4170 | 2,000 | -0.01(-1.18%) |
| May 24, 2017 | 0.3770 | 0.4220 | 0.3756 | 0.4220 | 2,100 | +0.01(+3.25%) |
| May 23, 2017 | 0.4013 | 0.4087 | 0.3750 | 0.4087 | 25,000 | +0.01(+1.41%) |
| May 19, 2017 | 0.4030 | 0.4030 | 0.4030 | 0 | +0.09(+28.75%) | |
| May 18, 2017 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 50,000 | -0.04(-12.08%) |
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.
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.
