Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Abrasilver Resource Corp (OP: ABBRF )

1.760 -0.006 (-0.34%)

Streaming Delayed Price Updated: 3:54 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	1.800	1.800	1.714	1.760	36,413	-0.01(-0.34%)
Aug 29, 2024	1.750	1.800	1.725	1.766	56,482	+0.01(+0.31%)
Aug 28, 2024	1.840	1.840	1.670	1.760	89,003	-0.06(-3.16%)
Aug 27, 2024	1.817	1.830	1.780	1.818	44,197	-0.01(-0.66%)
Aug 26, 2024	1.850	1.890	1.805	1.830	73,531	+0.00(+0.11%)
Aug 23, 2024	1.890	1.890	1.825	1.828	106,920	+0.04(+2.12%)
Aug 22, 2024	1.875	1.875	1.790	1.790	45,181	-0.08(-4.28%)
Aug 21, 2024	1.780	1.900	1.780	1.870	60,157	+0.05(+2.75%)
Aug 20, 2024	1.880	1.890	1.750	1.820	167,087	-0.02(-1.09%)
Aug 19, 2024	1.780	1.845	1.770	1.840	165,562	+0.09(+5.14%)
Aug 16, 2024	1.690	1.770	1.660	1.750	111,576	+0.06(+3.55%)
Aug 15, 2024	1.618	1.700	1.590	1.690	179,804	+0.12(+7.64%)
Aug 14, 2024	1.555	1.610	1.520	1.570	36,638	+0.03(+1.62%)
Aug 13, 2024	1.554	1.590	1.545	1.545	37,739	-0.01(-0.32%)
Aug 12, 2024	1.570	1.640	1.550	1.550	123,980	+0.00(+0.13%)
Aug 09, 2024	1.580	1.580	1.530	1.548	38,583	-0.03(-2.03%)
Aug 08, 2024	1.520	1.640	1.516	1.580	161,886	+0.06(+3.95%)
Aug 07, 2024	1.650	1.658	1.480	1.520	113,037	-0.09(-5.59%)
Aug 06, 2024	1.560	1.620	1.520	1.610	127,266	-0.03(-1.83%)
Aug 05, 2024	1.570	1.650	1.540	1.640	149,896	-0.04(-2.38%)
Aug 02, 2024	1.770	1.850	1.600	1.680	199,963	-0.10(-5.53%)
Aug 01, 2024	1.870	1.880	1.740	1.778	142,723	-0.08(-4.46%)
Jul 31, 2024	1.850	1.870	1.834	1.861	53,620	+0.05(+2.85%)
Jul 30, 2024	1.840	1.850	1.760	1.810	70,320	+0.00(+0.00%)
Jul 29, 2024	1.850	1.868	1.778	1.810	45,597	-0.00(-0.08%)
Jul 26, 2024	1.750	1.830	1.748	1.812	110,281	+0.10(+5.94%)
Jul 25, 2024	1.770	1.790	1.685	1.710	194,304	-0.08(-4.47%)
Jul 24, 2024	1.790	1.910	1.790	1.790	43,549	-0.08(-4.48%)
Jul 23, 2024	1.870	1.900	1.788	1.874	35,800	+0.03(+1.85%)
Jul 22, 2024	1.860	1.870	1.755	1.840	65,935	-0.02(-1.08%)
Jul 19, 2024	1.849	1.884	1.804	1.860	134,114	+0.01(+0.54%)
Jul 18, 2024	1.970	1.970	1.810	1.850	111,146	-0.15(-7.27%)
Jul 17, 2024	2.040	2.050	1.920	1.995	109,098	-0.03(-1.72%)
Jul 16, 2024	2.026	2.080	1.995	2.030	153,877	+0.04(+2.11%)
Jul 15, 2024	2.050	2.100	1.980	1.988	112,938	-0.02(-0.85%)
Jul 12, 2024	2.120	2.120	1.990	2.005	68,172	-0.10(-4.52%)
Jul 11, 2024	2.040	2.130	2.000	2.100	54,947	+0.02(+0.96%)
Jul 10, 2024	2.015	2.090	1.960	2.080	60,913	+0.08(+4.00%)
Jul 09, 2024	2.010	2.042	1.990	2.000	61,898	-0.01(-0.50%)
Jul 08, 2024	1.910	2.020	1.910	2.010	144,858	+0.10(+5.00%)
Jul 05, 2024	1.840	1.933	1.770	1.914	218,768	+0.14(+8.15%)
Jul 03, 2024	1.700	1.790	1.640	1.770	144,498	+0.18(+11.32%)
Jul 02, 2024	1.570	1.590	1.555	1.590	31,348	+0.02(+1.27%)

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 Sunnyvale

Find A Business

or Browse Listings

Abrasilver Resource Corp (OP: ABBRF )

Historical Prices