Stockscreener 앱 받기
0.3399
2.04%
+0.0068
시간 외 거래:
.3328
-0.00714
-2.10%
AbraSilver Resource Corp. 주식 (ABBRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $0.344 | $0.325 | $0.019 | 561,412.0 | +2.04% |
| 2024-05-10 | $0.3461 | $0.33 | $0.0161 | 810,254.0 | -2.06% |
| 2024-05-09 | $0.345 | $0.3246 | $0.0204 | 462,170.0 | +5.64% |
| 2024-05-08 | $0.3341 | $0.32 | $0.0141 | 361,271.0 | -1.93% |
| 2024-05-07 | $0.3391 | $0.3246 | $0.0145 | 472,227.0 | -0.42% |
| 2024-05-06 | $0.3384 | $0.325 | $0.0134 | 781,067.0 | +1.45% |
| 2024-05-03 | $0.335 | $0.324 | $0.011 | 271,757.0 | -1.52% |
| 2024-05-02 | $0.3365 | $0.3211 | $0.0154 | 371,425.0 | +0.04% |
| 2024-05-01 | $0.3415 | $0.3213 | $0.0202 | 598,430.0 | +3.05% |
| 2024-04-30 | $0.354 | $0.3175 | $0.0365 | 804,750.0 | -6.42% |
| 2024-04-29 | $0.3446 | $0.304 | $0.0406 | 790,811.0 | +4.99% |
| 2024-04-26 | $0.3309 | $0.3164 | $0.0145 | 536,437.0 | +2.55% |
| 2024-04-25 | $0.3233 | $0.2843 | $0.039 | 1,109,834.0 | +9.93% |
| 2024-04-24 | $0.2997 | $0.2814 | $0.0183 | 967,730.0 | -1.23% |
| 2024-04-23 | $0.3064 | $0.2785 | $0.0279 | 856,900.0 | +1.59% |
| 2024-04-22 | $0.2962 | $0.2639 | $0.0323 | 922,935.0 | +2.82% |
| 2024-04-19 | $0.2814 | $0.262 | $0.0194 | 602,936.0 | +3.74% |
| 2024-04-18 | $0.277 | $0.2605 | $0.0165 | 281,059.0 | -2.53% |
| 2024-04-17 | $0.28 | $0.265 | $0.015 | 572,027.0 | +2.59% |
| 2024-04-16 | $0.2751 | $0.2578 | $0.0173 | 621,504.0 | -0.95% |
AbraSilver Resource Corp. 주식 (ABBRF) 연도별 가격 이력
이 심층 분석에서는 AbraSilver Resource Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABBRF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 AbraSilver Resource Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
AbraSilver Resource Corp. 주식 (ABBRF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.3461 | $0.32 | $0.0261 | 4,690,013.0 | +6.19% |
| 2024-04 | $0.354 | $0.2523 | $0.1018 | 19,490,078.0 | +23.12% |
| 2024-03 | $0.26 | $0.1998 | $0.0602 | 11,256,363.0 | +25.91% |
| 2024-02 | $0.239 | $0.198 | $0.041 | 6,133,424.0 | -3.28% |
| 2024-01 | $0.2645 | $0.2035 | $0.061 | 8,575,067.0 | -16.76% |
AbraSilver Resource Corp. 주식 (ABBRF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.298 | $0.24 | $0.058 | 8,857,550.0 | -5.00% |
| 2023-11 | $0.27 | $0.1868 | $0.0832 | 8,006,413.0 | +32.35% |
| 2023-10 | $0.2298 | $0.191 | $0.0388 | 5,027,991.0 | -7.68% |
| 2023-09 | $0.2777 | $0.2051 | $0.0726 | 5,516,532.0 | -9.81% |
| 2023-08 | $0.26 | $0.1917 | $0.0683 | 5,457,742.0 | +8.70% |
| 2023-07 | $0.2572 | $0.1916 | $0.0656 | 3,865,849.0 | +6.12% |
| 2023-06 | $0.243 | $0.192 | $0.051 | 5,599,065.0 | -5.60% |
| 2023-05 | $0.2969 | $0.21 | $0.0869 | 6,449,777.0 | -13.46% |
| 2023-04 | $0.3411 | $0.2575 | $0.0836 | 9,387,666.0 | -8.61% |
| 2023-03 | $0.2847 | $0.1957 | $0.089 | 9,492,189.0 | +25.33% |
| 2023-02 | $0.2655 | $0.20 | $0.0655 | 5,642,339.0 | -10.96% |
| 2023-01 | $0.29 | $0.2384 | $0.0516 | 8,865,811.0 | -0.99% |
AbraSilver Resource Corp. 주식 (ABBRF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.298 | $0.225 | $0.073 | 8,583,440.0 | -6.43% |
| 2022-11 | $0.3362 | $0.254 | $0.0822 | 8,110,418.0 | -8.11% |
| 2022-10 | $0.3399 | $0.261 | $0.0789 | 6,492,145.0 | -2.38% |
| 2022-09 | $0.3478 | $0.224 | $0.1238 | 8,324,177.0 | +21.92% |
| 2022-08 | $0.335 | $0.2151 | $0.1199 | 8,393,999.0 | -16.12% |
| 2022-07 | $0.30 | $0.206 | $0.094 | 3,399,470.0 | -2.79% |
| 2022-05 | $0.3584 | $0.29 | $0.0684 | 1,649,441.0 | +0.00% |
1.47%
3.95%
자본화:
|
볼륨(24시간):