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 (%)
Aug 31, 2021 0.3717 0.3800 0.3605 0.3680 277,681 -0.00(-0.33%)
Aug 30, 2021 0.3888 0.3888 0.3602 0.3692 360,690 -0.01(-2.61%)
Aug 27, 2021 0.3400 0.3900 0.3350 0.3791 934,811 +0.05(+13.84%)
Aug 26, 2021 0.3280 0.3470 0.3241 0.3330 85,423 -0.00(-0.77%)
Aug 25, 2021 0.3410 0.3493 0.3290 0.3356 300,920 -0.01(-4.11%)
Aug 24, 2021 0.3488 0.3538 0.3279 0.3500 948,597 +0.01(+2.82%)
Aug 23, 2021 0.3200 0.3455 0.3144 0.3404 455,136 +0.03(+10.70%)
Aug 20, 2021 0.3029 0.3150 0.2964 0.3075 377,986 +0.00(+1.25%)
Aug 19, 2021 0.3284 0.3328 0.2931 0.3037 1,028,488 -0.03(-10.12%)
Aug 18, 2021 0.3438 0.3493 0.3120 0.3379 813,147 +0.00(+1.38%)
Aug 17, 2021 0.3600 0.3600 0.3250 0.3333 454,145 -0.02(-6.22%)
Aug 16, 2021 0.3900 0.3900 0.3452 0.3554 122,158 -0.01(-2.68%)
Aug 13, 2021 0.3365 0.3783 0.3365 0.3652 403,957 +0.02(+5.24%)
Aug 12, 2021 0.3650 0.3650 0.3400 0.3470 305,724 -0.02(-5.89%)
Aug 11, 2021 0.3640 0.3841 0.3630 0.3687 225,865 +0.00(+1.01%)
Aug 10, 2021 0.3500 0.3690 0.3450 0.3650 431,059 +0.02(+4.32%)
Aug 09, 2021 0.3670 0.3756 0.3400 0.3499 614,307 -0.00(-1.13%)
Aug 06, 2021 0.3730 0.3797 0.3368 0.3539 752,674 -0.03(-6.87%)
Aug 05, 2021 0.3810 0.4025 0.3700 0.3800 625,973 -0.02(-5.50%)
Aug 04, 2021 0.4300 0.4307 0.4000 0.4021 146,762 -0.01(-2.36%)
Aug 03, 2021 0.4240 0.4240 0.3896 0.4118 183,912 +0.01(+2.90%)
Aug 02, 2021 0.4150 0.4500 0.4000 0.4002 191,168 -0.02(-4.33%)
Jul 30, 2021 0.4570 0.4570 0.4086 0.4183 134,673 +0.00(+0.82%)
Jul 29, 2021 0.4224 0.4414 0.4030 0.4149 885,732 +0.02(+5.98%)
Jul 28, 2021 0.3600 0.3927 0.3468 0.3915 639,426 +0.05(+15.90%)
Jul 27, 2021 0.3600 0.3860 0.3378 0.3378 207,259 -0.01(-2.79%)
Jul 26, 2021 0.3500 0.3675 0.3300 0.3475 351,321 -0.00(-1.28%)
Jul 23, 2021 0.3710 0.3774 0.3391 0.3520 302,815 +0.00(+0.49%)
Jul 22, 2021 0.3510 0.3800 0.3500 0.3503 387,049 -0.02(-5.45%)
Jul 21, 2021 0.3356 0.3707 0.3321 0.3705 622,965 +0.03(+9.23%)
Jul 20, 2021 0.3280 0.3625 0.3279 0.3392 710,335 +0.01(+2.35%)
Jul 19, 2021 0.3700 0.3700 0.3172 0.3314 1,480,862 -0.02(-6.62%)
Jul 16, 2021 0.4106 0.4174 0.3487 0.3549 1,868,537 -0.06(-14.75%)
Jul 15, 2021 0.4121 0.4490 0.4022 0.4163 119,729 +0.01(+2.74%)
Jul 14, 2021 0.4355 0.4410 0.4037 0.4052 408,343 +0.01(+1.71%)
Jul 13, 2021 0.3963 0.4315 0.3950 0.3984 193,285 -0.01(-2.81%)
Jul 12, 2021 0.4250 0.4499 0.4000 0.4099 431,012 -0.04(-7.89%)
Jul 09, 2021 0.4200 0.4716 0.4200 0.4450 387,395 +0.02(+3.51%)
Jul 08, 2021 0.4260 0.4767 0.4200 0.4299 642,610 -0.03(-5.58%)
Jul 07, 2021 0.4555 0.4749 0.4401 0.4553 392,311 +0.01(+2.96%)
Jul 06, 2021 0.4900 0.5087 0.4370 0.4422 1,012,879 -0.04(-9.01%)
Jul 02, 2021 0.4640 0.4870 0.4321 0.4860 621,737 +0.05(+12.42%)
Jul 01, 2021 0.4496 0.4496 0.4000 0.4323 71,962 +0.00(+1.03%)
Jun 30, 2021 0.4011 0.4519 0.3900 0.4279 536,288 +0.03(+8.91%)
Jun 29, 2021 0.4033 0.4210 0.3800 0.3929 861,765 -0.02(-4.22%)
Jun 28, 2021 0.4400 0.4650 0.4010 0.4102 675,114 -0.03(-6.56%)
Jun 25, 2021 0.4660 0.4660 0.4295 0.4390 365,739 +0.01(+3.49%)
Jun 24, 2021 0.4580 0.4580 0.4200 0.4242 440,653 +0.00(+0.19%)
Jun 23, 2021 0.4209 0.4515 0.4204 0.4234 584,694 -0.00(-0.38%)
Jun 22, 2021 0.4467 0.4720 0.4176 0.4250 912,582 -0.03(-6.33%)
Jun 21, 2021 0.4539 0.4598 0.4331 0.4537 1,052,138 -0.00(-0.22%)
Jun 18, 2021 0.4660 0.4698 0.4350 0.4547 769,330 -0.02(-3.23%)
Jun 17, 2021 0.4640 0.4699 0.4303 0.4699 1,009,317 -0.01(-2.39%)
Jun 16, 2021 0.4750 0.5096 0.4558 0.4814 558,439 +0.00(+0.31%)
Jun 15, 2021 0.5100 0.5274 0.4700 0.4799 657,541 -0.03(-5.90%)
Jun 14, 2021 0.5138 0.5363 0.5000 0.5100 640,559 -0.01(-1.92%)
Jun 11, 2021 0.5063 0.5295 0.5063 0.5200 272,416 +0.01(+1.25%)
Jun 10, 2021 0.5610 0.5830 0.4943 0.5136 842,722 +0.01(+1.30%)
Jun 09, 2021 0.5000 0.5200 0.4945 0.5070 654,703 +0.00(+0.70%)
Jun 08, 2021 0.5025 0.5153 0.4700 0.5035 1,408,488 -0.01(-1.66%)
Jun 07, 2021 0.5307 0.5460 0.5053 0.5120 682,770 -0.02(-3.45%)
Jun 04, 2021 0.5100 0.5470 0.5100 0.5303 279,480 +0.02(+3.55%)
Jun 03, 2021 0.5100 0.5363 0.5100 0.5121 495,515 -0.01(-2.27%)
Jun 02, 2021 0.5605 0.5605 0.5147 0.5240 739,034 -0.00(-0.19%)
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.