Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (OP: ABBRF )

N/A 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 (%)
Oct 30, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.67%)
Oct 25, 2018 0.0447 0.0447 0.0447 0 -0.01(-12.35%)
Oct 24, 2018 0.0510 0.0510 0.0510 0.0510 6,000 -0.00(-7.27%)
Oct 22, 2018 0.0550 0.0550 0.0550 0 +0.00(+7.84%)
Oct 19, 2018 0.0570 0.0570 0.0510 0.0510 62,800 -0.00(-2.86%)
Oct 17, 2018 0.0525 0.0525 0.0525 0 -0.01(-12.50%)
Oct 15, 2018 0.0600 0.0600 0.0600 0 -0.02(-24.05%)
Oct 08, 2018 0.0790 0.0790 0.0790 0 +0.01(+9.57%)
Oct 05, 2018 0.0786 0.0786 0.0669 0.0721 46,900 +0.01(+16.29%)
Oct 04, 2018 0.0695 0.0720 0.0620 0.0620 25,000 -0.01(-11.05%)
Oct 03, 2018 0.0650 0.0697 0.0600 0.0697 72,500 +0.02(+33.78%)
Oct 02, 2018 0.0597 0.0636 0.0521 0.0521 249,890 -0.01(-13.88%)
Sep 28, 2018 0.0605 0.0605 0.0605 0 +0.01(+10.20%)
Sep 27, 2018 0.0546 0.0549 0.0546 0.0549 70,000 -0.01(-8.50%)
Sep 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Sep 19, 2018 0.0540 0.0599 0.0540 0.0590 37,200 +0.00(+0.00%)
Sep 18, 2018 0.0590 0.0590 0.0590 0.0590 3,000 +0.00(+0.00%)
Sep 17, 2018 0.0550 0.0590 0.0550 0.0590 7,700 +0.00(+0.00%)
Sep 14, 2018 0.0576 0.0630 0.0550 0.0590 39,800 -0.00(-6.05%)
Sep 13, 2018 0.0564 0.0628 0.0560 0.0628 176,100 +0.00(+8.65%)
Sep 12, 2018 0.0590 0.0590 0.0488 0.0578 22,200 +0.00(+5.09%)
Sep 11, 2018 0.0545 0.0572 0.0545 0.0550 83,200 -0.01(-13.11%)
Sep 10, 2018 0.0633 0.0633 0.0633 0.0633 3,100 +0.01(+22.20%)
Sep 06, 2018 0.0518 0.0518 0.0518 0 -0.01(-12.20%)
Sep 05, 2018 0.0490 0.0591 0.0490 0.0590 113,000 +0.00(+7.27%)
Sep 04, 2018 0.0600 0.0600 0.0550 0.0550 56,000 -0.01(-12.00%)
Aug 31, 2018 0.0625 0.0625 0.0625 0 -0.00(-5.30%)
Aug 30, 2018 0.0660 0.0660 0.0660 0.0660 10,000 -0.00(-5.71%)
Aug 29, 2018 0.0650 0.0700 0.0650 0.0700 54,000 +0.00(+1.45%)
Aug 28, 2018 0.0683 0.0690 0.0530 0.0690 16,600 +0.00(+6.15%)
Aug 27, 2018 0.0680 0.0680 0.0650 0.0650 13,000 -0.01(-8.45%)
Aug 24, 2018 0.0650 0.0710 0.0650 0.0710 119,000 -0.00(-3.66%)
Aug 23, 2018 0.0737 0.0737 0.0737 0.0737 3,000 +0.01(+15.16%)
Aug 22, 2018 0.0640 0.0640 0.0640 0.0640 26,000 -0.01(-9.22%)
Aug 21, 2018 0.0630 0.0717 0.0630 0.0705 34,000 +0.01(+8.46%)
Aug 17, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 16, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 15, 2018 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-8.97%)
Aug 14, 2018 0.0700 0.0769 0.0700 0.0769 37,000 +0.00(+3.22%)
Aug 13, 2018 0.0745 0.0745 0.0745 0.0745 6,000 -0.00(-3.25%)
Aug 10, 2018 0.0802 0.0802 0.0770 0.0770 27,000 -0.00(-4.58%)
Aug 09, 2018 0.0779 0.0807 0.0779 0.0807 20,100 +0.00(+2.15%)
Aug 08, 2018 0.0790 0.0790 0.0790 0.0790 7,500 +0.00(+1.94%)
Aug 07, 2018 0.0775 0.0775 0.0775 0.0775 10,000 -0.00(-1.02%)
Aug 03, 2018 0.0783 0.0783 0.0783 0 -0.00(-4.51%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.