Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (OP: ABBRF )

0.4029 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 (%)
Apr 30, 2019 0.0380 0.0380 0.0380 0 +0.00(+5.56%)
Apr 29, 2019 0.0360 0.0360 0.0360 0.0360 952 -0.01(-23.57%)
Apr 26, 2019 0.0381 0.0471 0.0381 0.0471 13,000 +0.01(+14.04%)
Apr 25, 2019 0.0400 0.0413 0.0400 0.0413 25,000 +0.00(+1.47%)
Apr 23, 2019 0.0407 0.0407 0.0407 0 -0.01(-16.60%)
Apr 22, 2019 0.0408 0.0488 0.0408 0.0488 51,500 +0.00(+6.09%)
Apr 18, 2019 0.0460 0.0460 0.0460 0.0460 25,000 -0.00(-8.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+8.70%)
Apr 12, 2019 0.0460 0.0460 0.0460 0 +0.00(+10.05%)
Apr 10, 2019 0.0418 0.0418 0.0418 0 -0.00(-8.13%)
Apr 05, 2019 0.0455 0.0455 0.0455 0 -0.00(-2.15%)
Apr 04, 2019 0.0400 0.0465 0.0400 0.0465 141,838 -0.00(-0.85%)
Apr 03, 2019 0.0395 0.0469 0.0395 0.0469 196,200 +0.00(+4.22%)
Apr 02, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.67%)
Apr 01, 2019 0.0447 0.0447 0.0447 0.0447 5,000 +0.00(+0.00%)
Mar 28, 2019 0.0447 0.0447 0.0447 0 -0.00(-5.89%)
Mar 27, 2019 0.0446 0.0500 0.0446 0.0475 78,500 -0.00(-5.00%)
Mar 26, 2019 0.0487 0.0500 0.0487 0.0500 60,000 -0.00(-0.20%)
Mar 22, 2019 0.0501 0.0501 0.0501 0 +0.00(+0.20%)
Mar 21, 2019 0.0401 0.0505 0.0401 0.0500 31,000 +0.01(+25.00%)
Mar 20, 2019 0.0400 0.0400 0.0400 0.0400 9,000 -0.00(-2.20%)
Mar 19, 2019 0.0405 0.0409 0.0405 0.0409 113,000 +0.00(+0.00%)
Mar 18, 2019 0.0409 0.0409 0.0409 0.0409 17,000 +0.00(+5.96%)
Mar 14, 2019 0.0386 0.0386 0.0386 0 -0.00(-5.39%)
Mar 13, 2019 0.0408 0.0408 0.0408 50 +0.00(+0.00%)
Mar 12, 2019 0.0408 0.0408 0.0408 0.0408 2,500 +0.00(+2.26%)
Mar 11, 2019 0.0400 0.0400 0.0399 0.0399 20,000 -0.00(-0.25%)
Mar 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0 -0.01(-24.81%)
Feb 28, 2019 0.0532 0.0532 0.0532 0 +0.00(+8.57%)
Feb 26, 2019 0.0490 0.0490 0.0490 0 +0.01(+33.15%)
Feb 25, 2019 0.0368 0.0368 0.0368 0.0368 15,000 -0.01(-22.36%)
Feb 22, 2019 0.0474 0.0474 0.0474 0.0474 2,800 +0.00(+11.53%)
Feb 19, 2019 0.0425 0.0425 0.0425 0 +0.01(+41.20%)
Feb 13, 2019 0.0301 0.0301 0.0301 0 -0.01(-16.16%)
Feb 12, 2019 0.0375 0.0375 0.0359 0.0359 20,000 -0.00(-7.95%)
Feb 11, 2019 0.0390 0.0390 0.0390 0.0390 5,000 +0.00(+12.72%)
Feb 08, 2019 0.0346 0.0346 0.0346 0.0346 14,500 -0.01(-13.50%)
Feb 07, 2019 0.0419 0.0419 0.0400 0.0400 23,000 -0.01(-11.50%)
Feb 05, 2019 0.0452 0.0452 0.0452 0 +0.00(+2.73%)
Feb 04, 2019 0.0450 0.0450 0.0440 0.0440 8,210 -0.01(-13.39%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.