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

Markets:

Overview

News

Currencies

International

Treasuries

Abrasilver Resource Corp (OP:ABBRF)

7.600 -0.038 (-0.49%)

Streaming Delayed Price Updated: 3:55 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	7.740	7.910	7.193	7.600	346,995	-0.04(-0.49%)
Dec 11, 2025	7.865	8.070	7.638	7.638	334,551	-0.16(-2.08%)
Dec 10, 2025	7.410	7.874	7.401	7.800	203,983	+0.47(+6.46%)
Dec 09, 2025	7.100	7.560	6.780	7.327	232,147	+0.39(+5.63%)
Dec 08, 2025	7.133	7.430	6.748	6.936	199,650	-0.20(-2.86%)
Dec 05, 2025	6.760	7.440	6.760	7.140	181,357	+0.43(+6.44%)
Dec 04, 2025	7.250	7.250	6.688	6.708	169,481	-0.50(-6.88%)
Dec 03, 2025	7.080	7.275	7.000	7.204	89,788	+0.07(+1.03%)
Dec 02, 2025	7.050	7.160	6.430	7.130	170,667	+0.16(+2.30%)
Dec 01, 2025	6.760	7.175	6.700	6.970	377,761	+0.20(+2.91%)
Nov 28, 2025	6.500	6.860	6.344	6.773	149,333	+0.45(+7.18%)
Nov 26, 2025	5.950	6.438	5.710	6.319	237,937	+0.45(+7.65%)
Nov 25, 2025	5.270	5.882	5.200	5.870	444,873	+0.76(+14.78%)
Nov 24, 2025	5.000	5.119	4.770	5.114	59,409	+0.27(+5.66%)
Nov 21, 2025	4.750	4.926	4.700	4.840	112,411	+0.03(+0.62%)
Nov 20, 2025	5.059	5.146	4.792	4.810	165,135	-0.28(-5.45%)
Nov 19, 2025	5.050	5.240	5.000	5.087	150,878	+0.21(+4.37%)
Nov 18, 2025	4.860	5.015	4.860	4.874	112,556	-0.03(-0.53%)
Nov 17, 2025	5.270	5.270	4.826	4.900	149,097	-0.24(-4.67%)
Nov 14, 2025	5.100	5.312	4.870	5.140	149,832	-0.07(-1.34%)
Nov 13, 2025	5.310	5.500	5.188	5.210	130,369	-0.18(-3.43%)
Nov 12, 2025	5.115	5.500	5.115	5.395	208,667	+0.33(+6.54%)
Nov 11, 2025	5.233	5.350	5.046	5.064	97,247	-0.15(-2.80%)
Nov 10, 2025	4.950	5.270	4.940	5.210	208,321	+0.26(+5.25%)
Nov 07, 2025	4.723	4.966	4.630	4.950	128,119	+0.25(+5.32%)
Nov 06, 2025	4.690	4.749	4.600	4.700	89,171	+0.12(+2.54%)
Nov 05, 2025	4.760	4.760	4.500	4.583	75,598	+0.09(+1.90%)
Nov 04, 2025	4.535	4.670	4.470	4.498	200,300	-0.18(-3.93%)
Nov 03, 2025	4.920	4.920	4.550	4.682	121,553	-0.02(-0.38%)
Oct 31, 2025	4.750	4.830	4.648	4.700	87,199	-0.06(-1.22%)
Oct 30, 2025	4.583	4.810	4.583	4.758	86,577	+0.07(+1.45%)
Oct 29, 2025	4.780	4.846	4.600	4.690	170,471	+0.03(+0.64%)
Oct 28, 2025	4.468	4.750	4.468	4.660	88,612	+0.15(+3.27%)
Oct 27, 2025	4.390	4.700	4.290	4.513	209,924	+0.04(+0.88%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Abrasilver Resource Corp (OP:ABBRF)

Historical Prices