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)

4.473 -0.029 (-0.64%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 24, 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 (%)
Oct 24, 2025 4.265 4.538 4.230 4.473 101,988 -0.03(-0.64%)
Oct 23, 2025 4.370 4.570 4.360 4.502 178,906 +0.23(+5.43%)
Oct 22, 2025 3.885 4.350 3.870 4.270 316,183 +0.15(+3.64%)
Oct 21, 2025 4.410 4.410 3.950 4.120 462,897 -0.35(-7.83%)
Oct 20, 2025 4.470 4.550 4.300 4.470 283,418 +0.12(+2.76%)
Oct 17, 2025 4.890 4.890 4.260 4.350 374,981 -0.46(-9.56%)
Oct 16, 2025 4.820 4.950 4.731 4.810 394,642 +0.01(+0.21%)
Oct 15, 2025 4.857 5.070 4.530 4.800 361,979 +0.07(+1.44%)
Oct 14, 2025 5.080 5.080 4.710 4.732 283,877 -0.12(-2.43%)
Oct 13, 2025 4.800 5.100 4.720 4.850 902,574 +0.06(+1.17%)
Oct 10, 2025 4.922 4.962 4.690 4.794 457,597 -0.04(-0.87%)
Oct 09, 2025 5.150 5.208 4.740 4.836 297,549 -0.20(-3.97%)
Oct 08, 2025 5.160 5.160 4.913 5.036 380,211 +0.18(+3.75%)
Oct 07, 2025 5.510 5.510 4.845 4.854 485,885 -0.51(-9.44%)
Oct 06, 2025 5.665 5.730 5.260 5.360 352,035 -0.06(-1.18%)
Oct 03, 2025 5.540 5.680 5.400 5.424 184,342 -0.09(-1.64%)
Oct 02, 2025 5.740 5.800 5.140 5.514 435,005 -0.16(-2.85%)
Oct 01, 2025 5.590 5.800 5.410 5.676 300,447 +0.28(+5.11%)
Sep 30, 2025 5.130 5.421 5.090 5.400 306,442 +0.23(+4.49%)
Sep 29, 2025 4.905 5.172 4.840 5.168 297,980 +0.34(+7.04%)
Sep 26, 2025 4.415 4.947 4.404 4.828 466,259 +0.51(+11.89%)
Sep 25, 2025 4.230 4.340 4.180 4.315 180,602 +0.18(+4.38%)
Sep 24, 2025 4.450 4.450 4.110 4.134 316,325 -0.31(-6.89%)
Sep 23, 2025 4.790 4.830 4.426 4.440 296,797 -0.32(-6.72%)
Sep 22, 2025 4.227 4.790 4.220 4.760 1,107,328 +0.57(+13.60%)
Sep 19, 2025 3.970 4.235 3.970 4.190 126,584 +0.24(+6.08%)
Sep 18, 2025 3.978 4.000 3.900 3.950 182,864 -0.07(-1.69%)
Sep 17, 2025 4.040 4.120 3.960 4.018 180,438 -0.04(-1.03%)
Sep 16, 2025 4.130 4.240 3.992 4.060 251,106 -0.06(-1.46%)
Sep 15, 2025 4.395 4.395 4.090 4.120 298,621 -0.14(-3.29%)
Sep 12, 2025 4.408 4.435 4.218 4.260 149,152 +0.02(+0.47%)
Sep 11, 2025 4.260 4.360 4.139 4.240 139,489 -0.02(-0.47%)
Sep 10, 2025 4.170 4.330 4.160 4.260 149,229 +0.09(+2.13%)
Sep 09, 2025 4.390 4.510 4.110 4.171 224,478 -0.21(-4.79%)
Sep 08, 2025 4.473 4.655 4.320 4.381 410,000 -0.02(-0.50%)
Sep 05, 2025 4.520 4.529 4.400 4.403 255,843 -0.05(-1.06%)
Sep 04, 2025 4.700 4.730 4.426 4.450 333,129 -0.32(-6.67%)
Sep 03, 2025 4.840 4.850 4.679 4.768 173,124 +0.05(+1.02%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.