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)

11.02 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	9.600	11.25	9.600	11.02	311,254	+1.13(+11.45%)
Feb 06, 2026	9.370	9.890	8.930	9.890	242,009	+0.99(+11.07%)
Feb 05, 2026	10.01	10.01	8.900	8.904	235,978	-1.11(-11.12%)
Feb 04, 2026	10.17	10.38	9.610	10.02	181,014	-0.12(-1.20%)
Feb 03, 2026	9.650	10.16	9.570	10.14	336,342	+1.26(+14.17%)
Feb 02, 2026	8.800	8.885	8.180	8.882	307,599	+0.14(+1.62%)
Jan 30, 2026	9.150	9.490	8.626	8.740	495,496	-0.97(-9.97%)
Jan 29, 2026	9.950	9.950	9.000	9.707	441,251	-0.00(-0.03%)
Jan 28, 2026	9.750	10.03	9.472	9.710	169,670	+0.09(+0.94%)
Jan 27, 2026	9.090	9.680	8.660	9.620	301,413	+0.04(+0.42%)
Jan 26, 2026	10.33	10.49	9.520	9.580	874,314	-0.09(-0.93%)
Jan 23, 2026	9.740	10.04	9.510	9.670	248,543	-0.07(-0.72%)
Jan 22, 2026	9.400	9.800	9.280	9.740	209,617	+0.46(+5.01%)
Jan 21, 2026	9.360	9.580	9.090	9.275	262,103	-0.10(-1.10%)
Jan 20, 2026	8.685	9.620	8.670	9.378	316,799	+0.73(+8.42%)
Jan 16, 2026	8.430	8.666	8.060	8.650	172,058	+0.33(+3.97%)
Jan 15, 2026	8.550	8.760	8.207	8.320	150,963	-0.25(-2.92%)
Jan 14, 2026	8.850	8.850	8.150	8.570	262,945	+0.27(+3.25%)
Jan 13, 2026	8.380	8.784	8.150	8.300	200,092	-0.15(-1.83%)
Jan 12, 2026	8.508	9.000	8.325	8.454	332,863	+0.27(+3.29%)
Jan 09, 2026	7.650	8.250	7.420	8.185	131,109	+0.56(+7.33%)
Jan 08, 2026	7.850	7.900	7.432	7.626	207,036	-0.30(-3.83%)
Jan 07, 2026	8.290	8.550	7.800	7.930	184,751	-0.52(-6.15%)
Jan 06, 2026	8.150	8.623	8.017	8.450	152,353	+0.49(+6.16%)
Jan 05, 2026	8.430	8.430	7.720	7.960	184,267	+0.25(+3.26%)
Jan 02, 2026	7.937	8.010	7.462	7.709	166,091	-0.07(-0.92%)
Dec 31, 2025	8.000	8.000	7.716	7.780	194,514	-0.38(-4.66%)
Dec 30, 2025	7.670	8.340	7.670	8.160	215,217	+0.51(+6.67%)
Dec 29, 2025	7.970	8.100	7.380	7.650	177,043	-0.29(-3.65%)
Dec 26, 2025	7.900	8.020	7.736	7.940	226,900	+0.00(+0.00%)
Dec 24, 2025	7.450	7.940	7.414	7.940	79,628	+0.32(+4.25%)
Dec 23, 2025	7.644	7.808	7.410	7.617	210,482	+0.06(+0.81%)
Dec 22, 2025	7.490	7.795	7.380	7.555	245,447	+0.25(+3.35%)
Dec 19, 2025	7.430	7.550	6.940	7.310	168,387	+0.12(+1.65%)
Dec 18, 2025	7.590	7.775	7.162	7.191	173,198	-0.39(-5.10%)
Dec 17, 2025	7.650	7.730	7.230	7.578	84,217	+0.21(+2.82%)
Dec 16, 2025	7.440	7.440	7.258	7.370	74,437	-0.08(-1.07%)
Dec 15, 2025	7.920	8.070	7.334	7.450	134,038	-0.15(-1.97%)
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%)

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