home / stock / abra:cc / abra:cc quote
Last: | $0.375 |
---|---|
Change Percent: | -5.06% |
Open: | $0.39 |
Close: | $0.375 |
High: | $0.405 |
Low: | $0.37 |
Volume: | 1,841,540 |
Last Trade Date Time: | 05/06/2022 04:55:07 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.375 | $0.39 | $0.375 | $0.405 | $0.37 | 1,841,540 | 05-06-2022 |
$0.395 | $0.45 | $0.395 | $0.45 | $0.38 | 2,373,118 | 05-05-2022 |
$0.445 | $0.435 | $0.445 | $0.45 | $0.415 | 1,073,482 | 05-04-2022 |
$0.43 | $0.43 | $0.43 | $0.45 | $0.425 | 736,221 | 05-03-2022 |
$0.42 | $0.42 | $0.42 | $0.43 | $0.405 | 2,163,853 | 05-02-2022 |
$0.445 | $0.455 | $0.445 | $0.46 | $0.425 | 2,764,868 | 04-29-2022 |
$0.435 | $0.42 | $0.435 | $0.44 | $0.395 | 1,138,285 | 04-28-2022 |
$0.42 | $0.47 | $0.42 | $0.48 | $0.415 | 2,665,305 | 04-27-2022 |
$0.405 | $0.43 | $0.405 | $0.445 | $0.395 | 1,710,157 | 04-26-2022 |
$0.42 | $0.39 | $0.42 | $0.43 | $0.37 | 2,552,370 | 04-25-2022 |
$0.405 | $0.42 | $0.405 | $0.425 | $0.405 | 1,390,959 | 04-22-2022 |
$0.425 | $0.45 | $0.425 | $0.455 | $0.41 | 3,574,895 | 04-21-2022 |
$0.46 | $0.475 | $0.46 | $0.475 | $0.45 | 2,067,986 | 04-20-2022 |
$0.465 | $0.49 | $0.465 | $0.5 | $0.46 | 2,937,977 | 04-19-2022 |
$0.495 | $0.48 | $0.495 | $0.53 | $0.48 | 3,952,767 | 04-18-2022 |
$0.46 | $0.455 | $0.46 | $0.47 | $0.445 | 2,650,133 | 04-15-2022 |
$0.46 | $0.455 | $0.46 | $0.47 | $0.445 | 2,646,714 | 04-14-2022 |
$0.46 | $0.4 | $0.46 | $0.46 | $0.4 | 3,935,348 | 04-13-2022 |
$0.4 | $0.4 | $0.4 | $0.415 | $0.39 | 4,352,392 | 04-12-2022 |
$0.4 | $0.4 | $0.4 | $0.4 | $0.385 | 4,252,941 | 04-11-2022 |
News, Short Squeeze, Breakout and More Instantly...
Abrasilver Resource Corp. Company Name:
ABRA:CC Stock Symbol:
TSXVC Market:
AbraSilver Announces C$20 Million in Strategic Investments by Kinross Gold and Central Puerto and Formation of a Regional Partnership in Argentina Canada NewsWire TORONTO , April 22, 2024 /CNW/ - AbraSilver Resource Corp. (TSXV: ABRA) (OTCQX: ABBRF) ("AbraS...
A look at the top 10 most actives in Canada First Mining Gold Corp. (FF) rose 8.8% to $0.185 on volume of 3,155,406 shares i-80 Gold Corp. (IAU) fell 11.9% to $1.63 on volume of 2,274,175 shares Delta 9 Cannabis Inc. (DN) rose 12.5% to $0.045 on volume of 2,212,001 shares AbraSilver Res...
(TheNewswire) Toronto – TheNewswire - March 28, 2024: AbraSilver Resource Corp. (TSX.V:ABRA; OTCQX: ABBRF) ("AbraSilver" or the “Company”) is pleased to announce that the Company has granted an aggregate of 5,680,000 stock options pursuant to its...