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

Abrasilver Resource Corp (TSV: ABRA )

0.4600 +0.0100 (+2.22%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 1, 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, 2019 0.0700 0.0700 0.0700 0.0700 114,500 +0.00(+0.00%)
Jan 30, 2019 0.0700 0.0700 0.0700 0.0700 52,000 +0.01(+7.69%)
Jan 29, 2019 0.0700 0.0700 0.0650 0.0650 111,500 -0.01(-7.14%)
Jan 28, 2019 0.0650 0.0700 0.0650 0.0700 355,381 +0.01(+16.67%)
Jan 25, 2019 0.0550 0.0600 0.0550 0.0600 22,500 +0.00(+9.09%)
Jan 24, 2019 0.0500 0.0550 0.0500 0.0550 117,000 +0.00(+0.00%)
Jan 22, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 21, 2019 0.0600 0.0600 0.0600 50 +0.00(+0.00%)
Jan 18, 2019 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Jan 17, 2019 0.0650 0.0650 0.0650 0.0650 32,000 +0.00(+0.00%)
Jan 16, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 2,666 -0.01(-7.69%)
Jan 14, 2019 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Jan 11, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jan 09, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 08, 2019 0.0550 0.0600 0.0550 0.0600 18,000 +0.00(+0.00%)
Jan 07, 2019 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Jan 04, 2019 0.0550 0.0600 0.0550 0.0600 65,000 +0.00(+9.09%)
Jan 03, 2019 0.0500 0.0550 0.0500 0.0550 156,000 +0.00(+0.00%)
Jan 02, 2019 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+0.00%)
Dec 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 28, 2018 0.0450 0.0550 0.0450 0.0550 88,500 +0.01(+37.50%)
Dec 27, 2018 0.0500 0.0500 0.0400 0.0400 105,000 -0.00(-11.11%)
Dec 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 21, 2018 0.0450 0.0450 0.0400 0.0400 303,000 -0.01(-20.00%)
Dec 20, 2018 0.0500 0.0500 0.0450 0.0500 198,974 +0.00(+0.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Dec 14, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 13, 2018 0.0450 0.0550 0.0450 0.0550 14,867 +0.00(+0.00%)
Dec 12, 2018 0.0500 0.0550 0.0500 0.0550 174,500 +0.01(+22.22%)
Dec 11, 2018 0.0450 0.0450 0.0450 0.0450 100,400 -0.01(-10.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 06, 2018 0.0450 0.0450 0.0450 0.0450 52,488 -0.01(-10.00%)
Dec 05, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Dec 04, 2018 0.0450 0.0450 0.0450 1 +0.00(+0.00%)
Dec 03, 2018 0.0450 0.0450 0.0450 0.0450 127,000 +0.00(+12.50%)
Nov 30, 2018 0.0450 0.0450 0.0400 0.0400 66,700 +0.00(+0.00%)
Nov 29, 2018 0.0450 0.0450 0.0400 0.0400 257,000 -0.00(-11.11%)
Nov 28, 2018 0.0450 0.0450 0.0450 0.0450 183,000 -0.01(-10.00%)
Nov 27, 2018 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Nov 26, 2018 0.0550 0.0600 0.0500 0.0500 254,000 -0.00(-9.09%)
Nov 23, 2018 0.0500 0.0550 0.0500 0.0550 51,000 +0.00(+0.00%)
Nov 22, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Nov 21, 2018 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Nov 20, 2018 0.0550 0.0550 0.0500 0.0500 30,000 +0.00(+0.00%)
Nov 19, 2018 0.0550 0.0600 0.0500 0.0500 440,805 -0.00(-9.09%)
Nov 16, 2018 0.0600 0.0600 0.0550 0.0550 202,665 +0.00(+0.00%)
Nov 15, 2018 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Nov 14, 2018 0.0550 0.0600 0.0550 0.0550 74,250 +0.00(+0.00%)
Nov 13, 2018 0.0550 0.0550 0.0550 0.0550 66,000 +0.00(+0.00%)
Nov 12, 2018 0.0550 0.0550 0.0550 0.0550 428,000 +0.00(+0.00%)
Nov 09, 2018 0.0450 0.0550 0.0450 0.0550 539,480 +0.00(+10.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0.0500 46,000 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 204,000 +0.00(+0.00%)
Nov 06, 2018 0.0500 0.0500 0.0500 0.0500 85,000 +0.00(+0.00%)
Nov 05, 2018 0.0500 0.0500 0.0450 0.0500 350,200 +0.00(+0.00%)
Nov 02, 2018 0.0550 0.0550 0.0500 0.0500 259,269 -0.00(-9.09%)
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.