Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Abrasilver Resource Corp (OP: ABBRF )

2.100 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2024	2.040	2.130	2.000	2.100	54,947	+0.02(+0.96%)
Jul 10, 2024	2.015	2.090	1.960	2.080	60,913	+0.08(+4.00%)
Jul 09, 2024	2.010	2.042	1.990	2.000	61,898	-0.01(-0.50%)
Jul 08, 2024	1.910	2.020	1.910	2.010	144,858	+0.10(+5.00%)
Jul 05, 2024	1.840	1.933	1.770	1.914	218,768	+0.14(+8.15%)
Jul 03, 2024	1.700	1.790	1.640	1.770	144,498	+0.18(+11.32%)
Jul 02, 2024	1.570	1.590	1.555	1.590	31,348	+0.02(+1.27%)
Jul 01, 2024	1.630	1.630	1.540	1.570	30,766	+0.00(+0.00%)
Jun 28, 2024	1.610	1.620	1.540	1.570	54,259	-0.00(-0.12%)
Jun 27, 2024	1.590	1.612	1.570	1.572	53,500	+0.01(+0.38%)
Jun 26, 2024	1.560	1.580	1.540	1.566	44,504	+0.03(+1.69%)
Jun 25, 2024	1.600	1.600	1.540	1.540	91,053	-0.07(-4.35%)
Jun 24, 2024	1.696	1.696	1.600	1.610	66,369	-0.08(-4.89%)
Jun 21, 2024	1.773	1.773	1.646	1.693	112,566	-0.07(-3.82%)
Jun 20, 2024	1.600	1.810	1.600	1.760	58,689	+0.15(+9.32%)
Jun 18, 2024	1.580	1.620	1.570	1.610	55,080	+0.01(+0.63%)
Jun 17, 2024	1.650	1.650	1.560	1.600	191,075	-0.03(-1.78%)
Jun 14, 2024	1.560	1.629	1.540	1.629	87,537	+0.09(+5.78%)
Jun 13, 2024	1.590	1.590	1.515	1.540	165,112	+0.00(+0.00%)
May 21, 2024					0	+0.00(+0.00%)
May 20, 2024	0.3950	0.4200	0.3714	0.4100	816,492	+0.00(+1.23%)
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%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Abrasilver Resource Corp (OP: ABBRF )

Historical Prices