Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Abrasilver Resource Corp (OP: ABBRF )

0.2600 +0.0355 (+15.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2340 0.2600 0.2337 0.2600 731,877 +0.04(+15.81%)
Mar 27, 2024 0.2300 0.2360 0.2160 0.2245 675,310 +0.01(+3.46%)
Mar 26, 2024 0.2300 0.2340 0.2152 0.2170 552,969 -0.01(-5.20%)
Mar 25, 2024 0.2323 0.2323 0.2110 0.2289 1,291,800 +0.00(+0.35%)
Mar 22, 2024 0.2260 0.2339 0.2250 0.2281 456,651 +0.00(+0.57%)
Mar 21, 2024 0.2322 0.2348 0.2240 0.2268 704,233 +0.00(+0.09%)
Mar 20, 2024 0.2165 0.2276 0.2125 0.2266 346,116 +0.01(+4.23%)
Mar 19, 2024 0.2201 0.2250 0.2100 0.2174 716,689 -0.00(-1.41%)
Mar 18, 2024 0.2262 0.2270 0.2201 0.2205 330,589 -0.01(-2.48%)
Mar 15, 2024 0.2300 0.2360 0.2258 0.2261 667,186 +0.00(+0.18%)
Mar 14, 2024 0.2310 0.2370 0.2257 0.2257 304,697 -0.01(-4.77%)
Mar 13, 2024 0.2250 0.2430 0.2250 0.2370 865,711 +0.01(+4.13%)
Mar 12, 2024 0.2350 0.2421 0.2276 0.2276 194,214 -0.01(-5.17%)
Mar 11, 2024 0.2335 0.2412 0.2300 0.2400 460,321 +0.01(+3.45%)
Mar 08, 2024 0.2390 0.2417 0.2296 0.2320 225,247 +0.00(+0.91%)
Mar 07, 2024 0.2362 0.2374 0.2258 0.2299 614,281 -0.00(-0.04%)
Mar 06, 2024 0.2362 0.2449 0.2297 0.2300 320,864 -0.00(-2.13%)
Mar 05, 2024 0.2354 0.2358 0.2310 0.2350 208,030 +0.00(+0.04%)
Mar 04, 2024 0.2136 0.2360 0.2136 0.2349 1,195,325 +0.02(+9.26%)
Mar 01, 2024 0.2109 0.2177 0.1998 0.2150 394,253 +0.01(+4.12%)
Feb 29, 2024 0.2067 0.2067 0.1999 0.2065 115,231 +0.01(+2.74%)
Feb 28, 2024 0.2007 0.2065 0.1990 0.2010 293,934 -0.00(-1.23%)
Feb 27, 2024 0.2000 0.2035 0.1980 0.2035 358,641 +0.00(+1.50%)
Feb 26, 2024 0.2038 0.2088 0.2000 0.2005 331,642 -0.00(-0.35%)
Feb 23, 2024 0.2050 0.2057 0.1985 0.2012 149,577 -0.01(-2.85%)
Feb 22, 2024 0.2075 0.2124 0.2023 0.2071 318,950 -0.00(-0.19%)
Feb 21, 2024 0.2135 0.2135 0.2033 0.2075 348,322 -0.01(-3.35%)
Feb 20, 2024 0.2152 0.2185 0.2115 0.2147 265,535 -0.00(-2.05%)
Feb 16, 2024 0.2126 0.2192 0.2010 0.2192 138,382 +0.01(+3.10%)
Feb 15, 2024 0.2168 0.2200 0.2101 0.2126 175,619 +0.01(+3.15%)
Feb 14, 2024 0.2000 0.2102 0.1991 0.2061 109,475 +0.01(+3.05%)
Feb 13, 2024 0.2150 0.2150 0.1990 0.2000 693,251 -0.01(-5.53%)
Feb 12, 2024 0.2100 0.2156 0.2100 0.2117 188,145 +0.00(+0.43%)
Feb 09, 2024 0.2110 0.2119 0.2080 0.2108 558,309 +0.00(+0.00%)
Feb 08, 2024 0.2100 0.2108 0.2090 0.2108 313,068 +0.00(+0.38%)
Feb 07, 2024 0.2109 0.2143 0.2100 0.2100 301,770 -0.00(-0.28%)
Feb 06, 2024 0.2125 0.2160 0.2106 0.2106 158,217 +0.00(+0.19%)
Feb 05, 2024 0.2228 0.2390 0.2100 0.2102 563,725 -0.01(-4.02%)
Feb 02, 2024 0.2140 0.2259 0.2117 0.2190 467,568 -0.00(-0.09%)
Feb 01, 2024 0.2130 0.2279 0.2100 0.2192 284,063 +0.01(+2.67%)
Jan 31, 2024 0.2189 0.2280 0.2120 0.2135 212,607 -0.00(-1.66%)
Jan 30, 2024 0.2172 0.2200 0.2045 0.2171 616,566 +0.01(+3.63%)
Jan 29, 2024 0.2346 0.2350 0.2035 0.2095 1,379,335 -0.02(-9.70%)
Jan 26, 2024 0.2366 0.2366 0.2304 0.2320 148,347 -0.00(-1.57%)
Jan 25, 2024 0.2400 0.2400 0.2310 0.2357 289,904 -0.00(-1.50%)
Jan 24, 2024 0.2572 0.2597 0.2364 0.2393 195,343 -0.01(-4.28%)
Jan 23, 2024 0.2421 0.2500 0.2421 0.2500 145,546 +0.01(+3.26%)
Jan 22, 2024 0.2350 0.2421 0.2350 0.2421 233,867 -0.01(-2.34%)
Jan 19, 2024 0.2507 0.2530 0.2436 0.2479 164,930 -0.00(-1.63%)
Jan 18, 2024 0.2390 0.2645 0.2370 0.2520 467,515 +0.02(+6.46%)
Jan 17, 2024 0.2394 0.2405 0.2300 0.2367 215,594 -0.00(-1.37%)
Jan 16, 2024 0.2355 0.2411 0.2300 0.2400 734,710 +0.00(+0.00%)
Jan 12, 2024 0.2350 0.2497 0.2350 0.2400 397,001 +0.00(+1.69%)
Jan 11, 2024 0.2390 0.2463 0.2360 0.2360 339,253 -0.00(-1.26%)
Jan 10, 2024 0.2485 0.2515 0.2390 0.2390 471,855 -0.01(-3.12%)
Jan 09, 2024 0.2500 0.2550 0.2464 0.2467 432,965 -0.00(-1.87%)
Jan 08, 2024 0.2510 0.2553 0.2500 0.2514 359,180 -0.00(-0.95%)
Jan 05, 2024 0.2539 0.2623 0.2511 0.2538 341,111 +0.00(+0.67%)
Jan 04, 2024 0.2600 0.2605 0.2511 0.2521 334,180 -0.00(-1.14%)
Jan 03, 2024 0.2517 0.2581 0.2426 0.2550 764,221 -0.00(-1.16%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.