Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (TSV: ABRA )

2.420 -0.180 (-6.92%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 2024 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 (%)
Jan 31, 2018 0.2300 0.2300 0.2200 0.2200 162,216 -0.01(-4.35%)
Jan 30, 2018 0.2400 0.2300 0.2300 61,094 -0.01(-4.17%)
Jan 29, 2018 0.2550 0.2550 0.2400 0.2400 49,192 -0.01(-4.00%)
Jan 26, 2018 0.2550 0.2600 0.2500 0.2500 121,500 -0.02(-5.66%)
Jan 25, 2018 0.2600 0.2750 0.2550 0.2650 53,235 +0.02(+6.00%)
Jan 24, 2018 0.2500 0.2500 0.2500 0.2500 196,440 +0.01(+4.17%)
Jan 23, 2018 0.2600 0.2750 0.2400 0.2400 88,500 -0.01(-4.00%)
Jan 22, 2018 0.2400 0.2500 0.2400 0.2500 226,099 +0.01(+4.17%)
Jan 19, 2018 0.2350 0.2400 0.2300 0.2400 31,500 +0.01(+2.13%)
Jan 18, 2018 0.2500 0.2500 0.2350 0.2350 27,100 +0.00(+2.17%)
Jan 17, 2018 0.2350 0.2350 0.2300 0.2300 102,072 -0.01(-4.17%)
Jan 16, 2018 0.2550 0.2650 0.2400 0.2400 25,970 -0.02(-7.69%)
Jan 15, 2018 0.2500 0.2600 0.2500 0.2600 30,000 +0.01(+4.00%)
Jan 12, 2018 0.2450 0.2550 0.2450 0.2500 131,000 +0.01(+2.04%)
Jan 11, 2018 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Jan 10, 2018 0.2350 0.2450 0.2350 0.2450 13,000 +0.01(+6.52%)
Jan 09, 2018 0.2600 0.2600 0.2300 0.2300 42,150 -0.04(-13.21%)
Jan 08, 2018 0.2800 0.2800 0.2650 0.2650 59,500 -0.03(-10.17%)
Jan 05, 2018 0.2650 0.5200 0.2600 0.2950 217,060 +0.02(+9.26%)
Jan 04, 2018 0.2700 0.2700 0.2600 0.2700 28,700 +0.00(+0.00%)
Jan 03, 2018 0.2250 0.2700 0.2250 0.2700 250,001 +0.05(+22.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.