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
Last 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 (%)
May 28, 2021 0.5389 0.5556 0.5142 0.5200 469,727 -0.02(-3.51%)
May 27, 2021 0.5450 0.5450 0.5100 0.5389 342,065 +0.02(+3.55%)
May 26, 2021 0.5261 0.5600 0.5111 0.5204 789,256 -0.01(-2.05%)
May 25, 2021 0.5645 0.5800 0.5300 0.5313 1,324,148 -0.04(-7.58%)
May 24, 2021 0.6251 0.6251 0.5090 0.5749 484,914 +0.02(+3.72%)
May 21, 2021 0.5893 0.5893 0.5207 0.5543 1,061,499 -0.00(-0.07%)
May 20, 2021 0.5840 0.5900 0.5490 0.5547 963,393 -0.01(-2.44%)
May 19, 2021 0.6395 0.6500 0.5300 0.5686 2,129,821 -0.06(-9.75%)
May 18, 2021 0.6250 0.6811 0.6200 0.6300 1,589,450 +0.01(+1.17%)
May 17, 2021 0.5820 0.6227 0.5741 0.6227 2,129,696 +0.04(+7.75%)
May 14, 2021 0.5495 0.5945 0.5430 0.5779 456,580 +0.03(+6.43%)
May 13, 2021 0.6000 0.6000 0.5350 0.5430 590,406 -0.03(-5.83%)
May 12, 2021 0.6300 0.6300 0.5700 0.5766 831,193 -0.02(-2.99%)
May 11, 2021 0.5855 0.6100 0.5615 0.5944 604,897 +0.01(+1.05%)
May 10, 2021 0.6200 0.6294 0.5853 0.5882 790,363 +0.01(+2.05%)
May 07, 2021 0.6000 0.6000 0.5592 0.5764 551,658 +0.02(+2.95%)
May 06, 2021 0.5230 0.5749 0.5230 0.5599 472,658 +0.02(+4.65%)
May 05, 2021 0.5870 0.5870 0.5201 0.5350 358,019 -0.00(-0.30%)
May 04, 2021 0.5635 0.5700 0.5240 0.5366 479,747 -0.01(-2.31%)
May 03, 2021 0.5555 0.5828 0.5265 0.5493 702,213 +0.01(+1.61%)
Apr 30, 2021 0.5184 0.5460 0.4955 0.5406 413,100 +0.04(+8.10%)
Apr 29, 2021 0.5440 0.5440 0.4962 0.5001 423,765 -0.01(-1.94%)
Apr 28, 2021 0.5480 0.5480 0.5000 0.5100 377,925 +0.01(+0.99%)
Apr 27, 2021 0.5500 0.5550 0.4959 0.5050 1,300,369 -0.02(-3.74%)
Apr 26, 2021 0.4900 0.5250 0.4656 0.5246 1,639,595 +0.05(+10.72%)
Apr 23, 2021 0.4700 0.4816 0.4324 0.4738 767,400 +0.03(+7.63%)
Apr 22, 2021 0.4900 0.4900 0.4200 0.4402 721,227 -0.03(-6.34%)
Apr 21, 2021 0.4558 0.4924 0.4430 0.4700 1,043,308 +0.03(+6.09%)
Apr 20, 2021 0.4510 0.4750 0.4349 0.4430 517,270 +0.01(+1.49%)
Apr 19, 2021 0.4760 0.4760 0.4300 0.4365 505,391 +0.00(+1.09%)
Apr 16, 2021 0.4840 0.4840 0.4300 0.4318 627,700 -0.02(-3.42%)
Apr 15, 2021 0.4760 0.4760 0.4200 0.4471 827,438 +0.02(+3.74%)
Apr 14, 2021 0.4365 0.4600 0.4280 0.4310 451,361 -0.02(-4.79%)
Apr 13, 2021 0.4300 0.4650 0.4300 0.4527 442,863 +0.02(+5.16%)
Apr 12, 2021 0.4850 0.4850 0.4217 0.4305 557,163 -0.02(-3.69%)
Apr 09, 2021 0.4647 0.4900 0.4297 0.4470 692,200 -0.01(-1.67%)
Apr 08, 2021 0.4450 0.4690 0.4250 0.4546 583,885 +0.01(+2.30%)
Apr 07, 2021 0.4950 0.4950 0.4275 0.4444 725,515 -0.01(-1.18%)
Apr 06, 2021 0.4740 0.4740 0.4400 0.4497 1,118,180 +0.00(+1.03%)
Apr 05, 2021 0.4660 0.4718 0.4300 0.4451 871,289 +0.01(+3.30%)
Apr 01, 2021 0.4296 0.4570 0.4206 0.4309 1,059,300 +0.03(+7.72%)
Mar 31, 2021 0.3863 0.4141 0.3675 0.4000 920,724 +0.04(+10.50%)
Mar 30, 2021 0.3893 0.3893 0.3594 0.3620 791,051 -0.03(-7.01%)
Mar 29, 2021 0.4000 0.4189 0.3802 0.3893 365,731 -0.01(-2.11%)
Mar 26, 2021 0.3800 0.4000 0.3800 0.3977 506,800 +0.01(+3.25%)
Mar 25, 2021 0.3850 0.4190 0.3800 0.3852 710,749 -0.01(-3.29%)
Mar 24, 2021 0.4100 0.4329 0.3900 0.3983 653,934 -0.01(-3.44%)
Mar 23, 2021 0.4400 0.4500 0.4051 0.4125 671,042 -0.04(-8.33%)
Mar 22, 2021 0.4588 0.4850 0.4394 0.4500 322,595 -0.01(-2.15%)
Mar 19, 2021 0.4500 0.4647 0.4255 0.4599 744,600 +0.01(+2.20%)
Mar 18, 2021 0.4765 0.5017 0.4500 0.4500 1,602,147 -0.05(-10.00%)
Mar 17, 2021 0.4563 0.5089 0.4350 0.5000 959,737 +0.04(+8.96%)
Mar 16, 2021 0.4788 0.5192 0.4491 0.4589 1,712,875 -0.00(-0.24%)
Mar 15, 2021 0.3800 0.4950 0.3800 0.4600 1,871,414 +0.08(+22.57%)
Mar 12, 2021 0.3500 0.3963 0.3500 0.3753 498,500 -0.01(-3.52%)
Mar 11, 2021 0.4230 0.4230 0.3802 0.3890 179,190 -0.00(-0.26%)
Mar 10, 2021 0.4118 0.4284 0.3785 0.3900 414,969 +0.01(+1.59%)
Mar 09, 2021 0.3630 0.3894 0.3388 0.3839 465,248 +0.05(+15.32%)
Mar 08, 2021 0.3276 0.3529 0.3168 0.3329 439,422 +0.02(+5.18%)
Mar 05, 2021 0.3000 0.3171 0.2999 0.3165 459,400 -0.00(-0.38%)
Mar 04, 2021 0.3200 0.3333 0.2858 0.3177 965,394 -0.01(-3.17%)
Mar 03, 2021 0.3388 0.3509 0.3191 0.3281 341,370 -0.03(-8.53%)
Mar 02, 2021 0.3290 0.3590 0.3170 0.3587 398,419 +0.03(+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 CorteMadera.com & California Media Partners, LLC. All rights reserved.