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 (%)
Feb 28, 2022 0.3150 0.3219 0.2985 0.3157 609,980 +0.00(+0.70%)
Feb 25, 2022 0.2770 0.3139 0.2973 0.3135 163,536 +0.01(+4.50%)
Feb 24, 2022 0.3327 0.3400 0.2833 0.3000 1,016,424 -0.01(-4.43%)
Feb 23, 2022 0.3152 0.3447 0.3139 0.3139 645,874 +0.01(+2.68%)
Feb 22, 2022 0.3113 0.3186 0.3010 0.3057 495,716 +0.00(+1.53%)
Feb 18, 2022 0.3011 0 -0.00(-0.66%)
Feb 17, 2022 0.3050 0.3160 0.2990 0.3031 550,755 +0.00(+1.37%)
Feb 16, 2022 0.3078 0.3125 0.2987 0.2990 248,591 -0.01(-3.55%)
Feb 15, 2022 0.2944 0.3100 0.2920 0.3100 446,611 -0.00(-1.52%)
Feb 14, 2022 0.3034 0.3148 0.2928 0.3148 335,765 +0.02(+6.75%)
Feb 11, 2022 0.2800 0.3000 0.2716 0.2949 764,406 +0.01(+4.61%)
Feb 10, 2022 0.2750 0.3030 0.2750 0.2819 250,410 -0.02(-6.03%)
Feb 09, 2022 0.2935 0.3086 0.2905 0.3000 103,041 +0.00(+0.07%)
Feb 08, 2022 0.2892 0.3000 0.2850 0.2998 153,741 +0.01(+3.38%)
Feb 07, 2022 0.2783 0.2900 0.2669 0.2900 244,345 +0.02(+5.92%)
Feb 04, 2022 0.2675 0.2791 0.2675 0.2738 148,251 -0.01(-2.39%)
Feb 03, 2022 0.2840 0.2805 158,779 -0.00(-1.75%)
Feb 02, 2022 0.2891 0.2925 0.2760 0.2855 169,984 -0.01(-2.23%)
Feb 01, 2022 0.2791 0.3002 0.2791 0.2920 140,057 +0.01(+1.85%)
Jan 31, 2022 0.2663 0.2867 0.2657 0.2867 529,631 +0.02(+6.19%)
Jan 28, 2022 0.2850 0.2850 0.2655 0.2700 216,407 -0.01(-2.17%)
Jan 27, 2022 0.2880 0.2940 0.2722 0.2760 286,331 -0.02(-7.69%)
Jan 26, 2022 0.3200 0.3200 0.2945 0.2990 253,790 -0.03(-8.51%)
Jan 25, 2022 0.3050 0.3342 0.2933 0.3268 761,581 +0.01(+4.14%)
Jan 24, 2022 0.2850 0.3138 0.2725 0.3138 555,963 +0.01(+4.60%)
Jan 21, 2022 0.3222 0.3222 0.2990 0.3000 402,501 -0.01(-3.23%)
Jan 20, 2022 0.3457 0.3500 0.3100 0.3100 840,572 -0.01(-3.13%)
Jan 19, 2022 0.2923 0.3250 0.2907 0.3200 719,268 +0.05(+16.70%)
Jan 18, 2022 0.2732 0.2800 0.2650 0.2742 485,922 +0.00(+0.15%)
Jan 14, 2022 0.2738 0 -0.01(-4.93%)
Jan 13, 2022 0.3100 0.3100 0.2880 0.2880 328,150 -0.01(-3.90%)
Jan 12, 2022 0.3042 0.3060 0.2940 0.2997 282,644 +0.00(+1.59%)
Jan 11, 2022 0.2618 0.3009 0.2618 0.2950 477,398 +0.03(+10.36%)
Jan 10, 2022 0.2580 0.2673 0.2451 0.2673 626,168 +0.01(+2.02%)
Jan 07, 2022 0.2546 0.2660 0.2511 0.2620 580,046 +0.01(+2.91%)
Jan 06, 2022 0.2741 0.2741 0.2546 0.2546 362,734 -0.01(-3.19%)
Jan 05, 2022 0.2800 0.2999 0.2610 0.2630 556,174 -0.02(-8.68%)
Jan 04, 2022 0.3000 0.3012 0.2865 0.2880 128,375 -0.01(-3.97%)
Jan 03, 2022 0.3006 0.3099 0.2750 0.2999 190,320 -0.00(-0.23%)
Dec 31, 2021 0.3030 0.3089 0.2955 0.3006 224,592 +0.00(+0.20%)
Dec 30, 2021 0.3052 0.3149 0.2932 0.3000 729,635 +0.00(+0.84%)
Dec 29, 2021 0.3100 0.3100 0.2841 0.2975 435,575 -0.03(-9.82%)
Dec 28, 2021 0.3180 0.3380 0.3002 0.3299 165,566 +0.00(+0.46%)
Dec 27, 2021 0.2927 0.3340 0.2927 0.3284 79,231 +0.02(+4.79%)
Dec 23, 2021 0.3290 0.3290 0.3073 0.3134 445,219 -0.01(-2.15%)
Dec 22, 2021 0.3195 0.3252 0.3080 0.3203 170,837 +0.00(+0.22%)
Dec 21, 2021 0.3198 0.3200 0.3073 0.3196 185,727 +0.01(+3.10%)
Dec 20, 2021 0.3070 0.3308 0.2986 0.3100 275,795 +0.00(+0.10%)
Dec 17, 2021 0.3100 0.3145 0.3030 0.3097 298,358 +0.01(+3.23%)
Dec 16, 2021 0.3026 0.3150 0.2850 0.3000 373,520 +0.01(+3.45%)
Dec 15, 2021 0.2742 0.2909 0.2663 0.2900 340,354 +0.01(+1.83%)
Dec 14, 2021 0.2870 0.2880 0.2715 0.2848 173,474 -0.00(-0.28%)
Dec 13, 2021 0.2975 0.3068 0.2850 0.2856 230,375 -0.01(-1.99%)
Dec 10, 2021 0.2684 0.2926 0.2530 0.2914 840,283 +0.03(+10.55%)
Dec 09, 2021 0.2746 0.2800 0.2591 0.2636 394,772 -0.01(-3.09%)
Dec 08, 2021 0.2710 0.2800 0.2650 0.2720 190,099 +0.00(+0.89%)
Dec 07, 2021 0.2910 0.2910 0.2632 0.2696 497,672 +0.01(+3.10%)
Dec 06, 2021 0.2800 0.2970 0.2551 0.2615 851,514 -0.01(-4.56%)
Dec 03, 2021 0.2820 0.2820 0.2451 0.2740 2,078,131 +0.01(+3.01%)
Dec 02, 2021 0.2796 0.2920 0.2525 0.2660 1,394,983 -0.00(-0.37%)
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.