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
Markets:
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (OP:ABBRF)

4.720 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 2, 2025 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 (%)
Sep 02, 2025 4.720 4.850 4.620 4.720 251,800 +0.13(+2.83%)
Aug 29, 2025 4.420 4.710 4.400 4.590 120,249 +0.21(+4.77%)
Aug 28, 2025 4.500 4.500 4.381 4.381 83,546 -0.08(-1.77%)
Aug 27, 2025 4.540 4.546 4.403 4.460 107,168 -0.10(-2.11%)
Aug 26, 2025 4.590 4.770 4.550 4.556 117,590 +0.02(+0.49%)
Aug 25, 2025 4.440 4.600 4.385 4.534 125,092 +0.09(+1.98%)
Aug 22, 2025 4.260 4.625 4.250 4.446 108,480 +0.15(+3.44%)
Aug 21, 2025 4.276 4.338 4.222 4.298 114,760 +0.04(+1.01%)
Aug 20, 2025 4.160 4.286 4.140 4.255 78,911 +0.10(+2.53%)
Aug 19, 2025 4.420 4.600 4.088 4.150 210,151 -0.27(-6.21%)
Aug 18, 2025 4.601 4.650 4.350 4.425 103,933 -0.20(-4.22%)
Aug 15, 2025 4.600 4.670 4.580 4.620 190,989 -0.06(-1.28%)
Aug 14, 2025 4.560 4.694 4.560 4.680 120,347 +0.12(+2.53%)
Aug 13, 2025 4.540 4.599 4.460 4.564 121,859 +0.09(+2.11%)
Aug 12, 2025 4.388 4.490 4.350 4.470 148,828 +0.10(+2.29%)
Aug 11, 2025 4.220 4.432 4.200 4.370 160,987 +0.14(+3.31%)
Aug 08, 2025 4.290 4.357 4.210 4.230 169,375 +0.01(+0.19%)
Aug 07, 2025 4.050 4.310 4.050 4.222 495,766 +0.08(+1.98%)
Aug 06, 2025 4.080 4.173 4.050 4.140 245,741 +0.10(+2.48%)
Aug 05, 2025 3.941 4.123 3.941 4.040 131,516 +0.12(+3.06%)
Aug 04, 2025 3.860 3.950 3.750 3.920 120,658 +0.01(+0.36%)
Aug 01, 2025 3.810 3.953 3.810 3.906 143,125 +0.12(+3.24%)
Jul 31, 2025 3.750 3.850 3.700 3.784 119,998 -0.05(-1.32%)
Jul 30, 2025 4.030 4.155 3.780 3.834 144,179 -0.19(-4.63%)
Jul 29, 2025 3.910 4.091 3.825 4.020 167,236 +0.13(+3.34%)
Jul 28, 2025 4.000 4.000 3.756 3.890 204,983 -0.09(-2.26%)
Jul 25, 2025 3.990 4.100 3.810 3.980 236,297 -0.03(-0.75%)
Jul 24, 2025 4.190 4.190 3.986 4.010 123,293 -0.16(-3.74%)
Jul 23, 2025 4.300 4.330 4.074 4.166 155,180 -0.11(-2.64%)
Jul 22, 2025 4.280 4.293 4.160 4.279 284,165 -0.00(-0.07%)
Jul 21, 2025 4.235 4.398 4.140 4.282 214,077 +0.12(+2.93%)
Jul 18, 2025 4.203 4.230 4.145 4.160 108,516 -0.03(-0.72%)
Jul 17, 2025 4.280 4.280 4.100 4.190 122,235 -0.13(-3.01%)
Jul 16, 2025 4.440 4.440 4.160 4.320 230,100 -0.02(-0.46%)
Jul 15, 2025 4.360 4.410 4.240 4.340 118,707 -0.01(-0.23%)
Jul 14, 2025 4.285 4.490 4.230 4.350 232,567 +0.13(+3.18%)
Jul 11, 2025 3.885 4.260 3.800 4.216 464,217 +0.46(+12.13%)
Jul 10, 2025 3.675 3.780 3.594 3.760 174,728 +0.21(+5.92%)
Jul 09, 2025 3.598 3.780 3.504 3.550 371,912 -0.05(-1.39%)
Jul 08, 2025 3.822 3.850 3.533 3.600 135,767 -0.25(-6.49%)
Jul 07, 2025 3.750 3.850 3.550 3.850 334,006 +0.04(+0.92%)
Jul 03, 2025 3.840 3.910 3.767 3.815 36,298 -0.02(-0.39%)
Jul 02, 2025 3.770 3.959 3.750 3.830 118,898 +0.06(+1.54%)
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 Of Service.
 
 
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.