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 )

0.4050 +0.0270 (+7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 17, 2024 0.3965 0.4249 0.3747 0.4050 2,093,990 +0.03(+7.14%)
May 16, 2024 0.3900 0.3900 0.3614 0.3780 504,238 +0.00(+1.07%)
May 15, 2024 0.3456 0.3750 0.3350 0.3740 1,371,738 +0.04(+11.64%)
May 14, 2024 0.3420 0.3535 0.3330 0.3350 495,657 -0.00(-1.44%)
May 13, 2024 0.3400 0.3440 0.3250 0.3399 561,412 +0.01(+2.04%)
May 10, 2024 0.3405 0.3461 0.3300 0.3331 810,254 -0.01(-2.06%)
May 09, 2024 0.3246 0.3450 0.3246 0.3401 462,170 +0.02(+5.62%)
May 08, 2024 0.3300 0.3341 0.3200 0.3220 361,271 -0.01(-1.92%)
May 07, 2024 0.3315 0.3391 0.3246 0.3283 472,227 -0.00(-0.42%)
May 06, 2024 0.3300 0.3384 0.3250 0.3297 781,067 +0.00(+1.45%)
May 03, 2024 0.3301 0.3350 0.3240 0.3250 271,757 -0.01(-1.52%)
May 02, 2024 0.3250 0.3365 0.3211 0.3300 371,425 +0.00(+0.03%)
May 01, 2024 0.3213 0.3415 0.3213 0.3299 598,430 +0.01(+3.06%)
Apr 30, 2024 0.3540 0.3540 0.3175 0.3201 804,750 -0.02(-6.43%)
Apr 29, 2024 0.3300 0.3446 0.3040 0.3421 790,811 +0.02(+5.00%)
Apr 26, 2024 0.3180 0.3309 0.3164 0.3258 535,567 +0.01(+2.55%)
Apr 25, 2024 0.2916 0.3233 0.2843 0.3177 1,109,834 +0.03(+9.93%)
Apr 24, 2024 0.2997 0.2997 0.2814 0.2890 967,730 -0.00(-1.23%)
Apr 23, 2024 0.2848 0.3064 0.2785 0.2926 856,900 +0.00(+1.60%)
Apr 22, 2024 0.2690 0.2962 0.2639 0.2880 922,935 +0.01(+2.82%)
Apr 19, 2024 0.2672 0.2814 0.2620 0.2801 602,936 +0.01(+3.74%)
Apr 18, 2024 0.2605 0.2770 0.2605 0.2700 281,059 -0.01(-2.53%)
Apr 17, 2024 0.2758 0.2800 0.2650 0.2770 572,027 +0.01(+2.59%)
Apr 16, 2024 0.2668 0.2751 0.2578 0.2700 621,504 -0.00(-0.95%)
Apr 15, 2024 0.2920 0.2920 0.2650 0.2726 786,553 +0.00(+0.07%)
Apr 12, 2024 0.2800 0.2959 0.2700 0.2724 887,006 -0.01(-4.62%)
Apr 11, 2024 0.2800 0.2856 0.2680 0.2856 506,066 +0.01(+3.55%)
Apr 10, 2024 0.2798 0.2830 0.2675 0.2758 541,855 -0.01(-2.34%)
Apr 09, 2024 0.3097 0.3097 0.2800 0.2824 984,083 -0.01(-3.42%)
Apr 08, 2024 0.2940 0.3067 0.2839 0.2924 1,312,299 +0.01(+4.58%)
Apr 05, 2024 0.2920 0.2994 0.2650 0.2796 726,282 -0.01(-3.19%)
Apr 04, 2024 0.2974 0.2974 0.2800 0.2888 1,830,924 -0.00(-0.41%)
Apr 03, 2024 0.2667 0.2900 0.2593 0.2900 2,530,566 +0.02(+8.70%)
Apr 02, 2024 0.2650 0.2700 0.2554 0.2668 637,509 +0.01(+2.03%)
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.