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

Abrasilver Resource Corp (TSV: ABRA )

0.4550 -0.0150 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 0.3200 0.3300 0.2750 0.2850 987,501 -0.03(-8.06%)
Oct 29, 2020 0.2850 0.3150 0.2850 0.3100 568,104 +0.02(+6.90%)
Oct 28, 2020 0.3000 0.3150 0.2750 0.2900 1,896,179 -0.03(-7.94%)
Oct 27, 2020 0.3500 0.3500 0.3150 0.3150 507,695 -0.02(-4.55%)
Oct 26, 2020 0.3450 0.3450 0.3300 0.3300 276,702 -0.01(-4.35%)
Oct 23, 2020 0.3600 0.3600 0.3450 0.3450 268,217 -0.01(-2.82%)
Oct 22, 2020 0.3550 0.3700 0.3350 0.3550 471,528 -0.02(-4.05%)
Oct 21, 2020 0.3400 0.3700 0.3400 0.3700 1,187,566 +0.04(+12.12%)
Oct 20, 2020 0.3450 0.3500 0.3200 0.3300 400,667 -0.01(-4.35%)
Oct 19, 2020 0.3600 0.3700 0.3400 0.3450 837,495 -0.01(-2.82%)
Oct 16, 2020 0.3700 0.3700 0.3400 0.3550 1,042,512 -0.01(-2.74%)
Oct 15, 2020 0.3800 0.3800 0.3400 0.3650 1,077,780 -0.02(-3.95%)
Oct 14, 2020 0.3850 0.3900 0.3650 0.3800 1,643,838 +0.03(+8.57%)
Oct 13, 2020 0.3300 0.3550 0.3200 0.3500 3,235,392 +0.02(+7.69%)
Oct 09, 2020 0.3250 0.3250 0.3250 0 +0.04(+14.04%)
Oct 08, 2020 0.2700 0.2850 0.2700 0.2850 653,223 +0.01(+5.56%)
Oct 07, 2020 0.2850 0.2850 0.2600 0.2700 1,004,754 -0.02(-6.90%)
Oct 06, 2020 0.3050 0.3100 0.2750 0.2900 484,281 -0.01(-3.33%)
Oct 05, 2020 0.3050 0.3100 0.3000 0.3000 523,693 -0.01(-1.64%)
Oct 02, 2020 0.3000 0.3050 0.2850 0.3050 379,788 +0.00(+0.00%)
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.