Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| AbraSilver Resource Corporation (QX) | ABBRF | OTCMarkets | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.0047 | 1.45% | 0.3297 | 15:30:15 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.33 | 0.325 | 0.3384 | 0.3297 | 0.325 |
ABBRF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.33 | 0.354 | 0.304 | 0.3300454 | 567,435 | -0.0003 | -0.09% |
| 1 Month | 0.294 | 0.354 | 0.2578 | 0.2961383 | 716,214 | 0.0357 | 12.14% |
| 3 Months | 0.21 | 0.354 | 0.198 | 0.2639159 | 611,597 | 0.1197 | 57.00% |
| 6 Months | 0.236 | 0.354 | 0.1868 | 0.2542972 | 506,358 | 0.0937 | 39.70% |
| 1 Year | 0.29 | 0.354 | 0.1868 | 0.2446817 | 374,543 | 0.0397 | 13.69% |
| 3 Years | 0.523 | 0.71 | 0.1613 | 0.3069781 | 466,924 | -0.1933 | -36.96% |
| 5 Years | 0.0435 | 0.71 | 0.0257 | 0.2981991 | 437,515 | 0.2862 | 657.93% |
ABBRF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.3297 | 0.0047 | 1.45% | 0.33 | 0.3384 | 0.325 | 781,067 |
| May 03 2024 | 0.325 | -0.005 | -1.52% | 0.335 | 0.335 | 0.324 | 271,757 |
| May 02 2024 | 0.33 | 0.00013 | 0.04% | 0.325 | 0.3365 | 0.321125 | 371,425 |
| May 01 2024 | 0.329875 | 0.00977 | 3.05% | 0.321275 | 0.3415 | 0.321275 | 598,430 |
| Apr 30 2024 | 0.3201 | -0.02195 | -6.42% | 0.354 | 0.354 | 0.3175 | 804,750 |
| Apr 29 2024 | 0.34205 | 0.01625 | 4.99% | 0.33 | 0.3446 | 0.304 | 790,811 |
| Apr 26 2024 | 0.3258 | 0.0081 | 2.55% | 0.316413 | 0.3309 | 0.316413 | 535,567 |
| Apr 25 2024 | 0.3177 | 0.0287 | 9.93% | 0.2916 | 0.3233 | 0.2843 | 1,109,834 |
| Apr 24 2024 | 0.289 | -0.00359 | -1.23% | 0.2997 | 0.2997 | 0.2814 | 967,730 |
| Apr 23 2024 | 0.29259 | 0.00459 | 1.59% | 0.2842 | 0.30635 | 0.2785 | 856,900 |
| Apr 22 2024 | 0.288 | 0.0079 | 2.82% | 0.269 | 0.2962 | 0.2639 | 922,935 |
| Apr 19 2024 | 0.2801 | 0.0101 | 3.74% | 0.27 | 0.2814 | 0.262 | 601,679 |
| Apr 18 2024 | 0.27 | -0.007 | -2.53% | 0.2605 | 0.277 | 0.2605 | 281,059 |
| Apr 17 2024 | 0.277 | 0.007 | 2.59% | 0.2758 | 0.28 | 0.265 | 572,027 |
| Apr 16 2024 | 0.27 | -0.0026 | -0.95% | 0.2655 | 0.2751 | 0.2578 | 621,504 |
| Apr 15 2024 | 0.2726 | 0.00022 | 0.08% | 0.292 | 0.2937 | 0.265 | 786,553 |
| Apr 12 2024 | 0.27238 | -0.01322 | -4.63% | 0.28 | 0.2959 | 0.27 | 887,006 |
| Apr 11 2024 | 0.2856 | 0.0098 | 3.55% | 0.278 | 0.2856 | 0.26795 | 506,066 |
| Apr 10 2024 | 0.2758 | -0.0066 | -2.34% | 0.28 | 0.283 | 0.2675 | 541,855 |
| Apr 09 2024 | 0.2824 | -0.01 | -3.42% | 0.3097 | 0.3097 | 0.28 | 984,083 |
| Apr 08 2024 | 0.2924 | 0.0128 | 4.58% | 0.294 | 0.3067 | 0.2839 | 1,312,299 |
