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

- Apartments

Recent Quotes

My Watchlist

Indicators

Abrasilver Resource Corp (OP: ABBRF )

2.250 -0.100 (-4.26%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	2.380	2.400	2.220	2.250	169,970	-0.10(-4.26%)
Feb 13, 2025	2.310	2.376	2.247	2.350	105,284	+0.08(+3.52%)
Feb 12, 2025	2.195	2.273	2.150	2.270	72,252	+0.10(+4.66%)
Feb 11, 2025	2.180	2.218	2.137	2.169	61,807	-0.02(-0.96%)
Feb 10, 2025	2.160	2.225	2.155	2.190	173,560	+0.06(+2.58%)
Feb 07, 2025	2.163	2.190	2.110	2.135	223,506	+0.04(+2.15%)
Feb 06, 2025	2.081	2.120	2.060	2.090	194,830	+0.01(+0.60%)
Feb 05, 2025	2.120	2.130	2.066	2.078	185,857	-0.02(-0.84%)
Feb 04, 2025	1.950	2.134	1.940	2.095	242,095	+0.17(+8.55%)
Feb 03, 2025	1.990	2.010	1.900	1.930	148,713	-0.13(-6.17%)
Jan 31, 2025	1.910	2.070	1.835	2.057	315,066	+0.17(+8.84%)
Jan 30, 2025	1.830	1.934	1.790	1.890	267,409	+0.09(+5.00%)
Jan 29, 2025	1.805	1.853	1.745	1.800	133,344	+0.04(+2.27%)
Jan 28, 2025	1.780	1.800	1.725	1.760	456,466	-0.01(-0.37%)
Jan 27, 2025	1.830	1.918	1.750	1.766	398,761	-0.15(-7.99%)
Jan 24, 2025	1.930	1.973	1.905	1.920	60,849	+0.01(+0.52%)
Jan 23, 2025	1.900	1.926	1.843	1.910	50,862	+0.00(+0.00%)
Jan 22, 2025	1.860	1.960	1.843	1.910	90,896	+0.00(+0.26%)
Jan 21, 2025	1.920	1.960	1.885	1.905	118,292	-0.02(-0.94%)
Jan 17, 2025	1.765	1.923	1.757	1.923	142,812	+0.14(+8.03%)
Jan 16, 2025	1.790	1.860	1.735	1.780	102,511	+0.03(+1.46%)
Jan 15, 2025	1.720	1.763	1.640	1.754	78,286	+0.07(+4.43%)
Jan 14, 2025	1.640	1.680	1.633	1.680	79,613	+0.07(+4.35%)
Jan 13, 2025	1.660	1.699	1.597	1.610	86,120	-0.06(-3.59%)
Jan 10, 2025	1.710	1.720	1.660	1.670	98,404	-0.05(-2.91%)
Jan 08, 2025	1.710	1.730	1.660	1.720	37,395	+0.00(+0.29%)
Jan 07, 2025	1.745	1.775	1.715	1.715	33,703	-0.02(-1.07%)
Jan 06, 2025	1.710	1.770	1.700	1.734	103,883	+0.01(+0.78%)
Jan 03, 2025	1.800	1.800	1.710	1.720	53,991	-0.05(-2.82%)
Jan 02, 2025	1.637	1.780	1.637	1.770	98,870	+0.14(+8.32%)
Dec 31, 2024				1.634	0	+0.05(+3.42%)
Dec 30, 2024	1.630	1.630	1.548	1.580	194,061	-0.04(-2.47%)
Dec 27, 2024	1.610	1.680	1.590	1.620	104,127	-0.08(-4.87%)
Dec 26, 2024	1.650	1.720	1.650	1.703	42,318	+0.06(+3.84%)
Dec 24, 2024	1.610	1.640	1.600	1.640	214,519	+0.00(+0.31%)
Dec 23, 2024	1.650	1.650	1.620	1.635	26,015	-0.02(-1.51%)
Dec 20, 2024	1.650	1.685	1.590	1.660	198,256	+0.05(+3.11%)
Dec 19, 2024	1.600	1.631	1.570	1.610	206,687	+0.01(+0.31%)
Dec 18, 2024	1.695	1.695	1.600	1.605	215,230	-0.13(-7.52%)
Dec 17, 2024	1.710	1.736	1.620	1.736	244,197	+0.04(+2.40%)
Dec 16, 2024	1.720	1.745	1.690	1.695	258,702	-0.03(-1.74%)
Dec 13, 2024	1.720	1.754	1.680	1.725	297,377	-0.03(-1.99%)
Dec 12, 2024	1.910	1.915	1.760	1.760	230,871	-0.16(-8.33%)
Dec 11, 2024	1.770	1.940	1.770	1.920	112,944	+0.09(+4.92%)
Dec 10, 2024	1.833	1.853	1.770	1.830	92,385	+0.03(+1.67%)
Dec 09, 2024	1.760	1.890	1.710	1.800	171,379	+0.09(+5.45%)
Dec 06, 2024	1.760	1.775	1.680	1.707	424,517	-0.07(-4.10%)
Dec 05, 2024	1.775	1.845	1.760	1.780	136,948	-0.04(-1.96%)
Dec 04, 2024	1.900	1.920	1.800	1.815	184,860	-0.07(-3.94%)
Dec 03, 2024	1.900	1.940	1.850	1.890	104,804	+0.01(+0.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Abrasilver Resource Corp (OP: ABBRF )

Historical Prices