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 (%)
Nov 30, 2020 0.3150 0.3350 0.3100 0.3350 265,046 +0.02(+4.69%)
Nov 27, 2020 0.3000 0.3400 0.3000 0.3200 608,825 +0.01(+1.59%)
Nov 26, 2020 0.3300 0.3300 0.3150 0.3150 254,710 -0.01(-3.08%)
Nov 25, 2020 0.3200 0.3350 0.3100 0.3250 573,603 +0.03(+8.33%)
Nov 24, 2020 0.3000 0.3100 0.2900 0.3000 988,463 -0.01(-1.64%)
Nov 23, 2020 0.3150 0.3150 0.2900 0.3050 920,423 +0.01(+3.39%)
Nov 20, 2020 0.3150 0.3200 0.2950 0.2950 580,625 -0.01(-3.28%)
Nov 19, 2020 0.2850 0.3050 0.2800 0.3050 790,625 +0.02(+5.17%)
Nov 18, 2020 0.3150 0.3150 0.2900 0.2900 737,999 -0.02(-6.45%)
Nov 17, 2020 0.3400 0.3400 0.3100 0.3100 757,753 -0.03(-8.82%)
Nov 16, 2020 0.3500 0.3500 0.3400 0.3400 683,742 -0.00(-1.45%)
Nov 13, 2020 0.3500 0.3500 0.3300 0.3450 955,895 +0.00(+0.00%)
Nov 12, 2020 0.3300 0.3550 0.3300 0.3450 1,211,637 +0.01(+4.55%)
Nov 11, 2020 0.3350 0.3350 0.3150 0.3300 968,683 -0.01(-1.49%)
Nov 10, 2020 0.3600 0.3650 0.3350 0.3350 1,122,563 -0.03(-9.46%)
Nov 09, 2020 0.3300 0.3750 0.3150 0.3700 1,926,913 +0.00(+0.00%)
Nov 06, 2020 0.3450 0.3750 0.3200 0.3700 4,223,756 +0.03(+7.25%)
Nov 05, 2020 0.3400 0.3500 0.3350 0.3450 2,573,818 +0.01(+4.55%)
Nov 04, 2020 0.3400 0.3450 0.3250 0.3300 362,751 -0.01(-1.49%)
Nov 03, 2020 0.3250 0.3350 0.3100 0.3350 647,244 +0.04(+13.56%)
Nov 02, 2020 0.3000 0.3050 0.2900 0.2950 1,119,058 +0.01(+3.51%)
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%)
Oct 01, 2020 0.3050 0.3100 0.2950 0.3050 401,310 +0.00(+0.00%)
Sep 30, 2020 0.3050 0.3050 0.3000 0.3050 328,507 +0.01(+1.67%)
Sep 29, 2020 0.3050 0.3100 0.2950 0.3000 284,794 -0.01(-1.64%)
Sep 28, 2020 0.3000 0.3100 0.3000 0.3050 485,553 +0.01(+1.67%)
Sep 25, 2020 0.3100 0.3100 0.2950 0.3000 421,533 -0.01(-1.64%)
Sep 24, 2020 0.2650 0.3300 0.2650 0.3050 1,024,579 +0.03(+10.91%)
Sep 23, 2020 0.3000 0.3000 0.2700 0.2750 1,969,392 -0.02(-8.33%)
Sep 22, 2020 0.3350 0.3350 0.2950 0.3000 1,126,064 -0.04(-10.45%)
Sep 21, 2020 0.3300 0.3350 0.3000 0.3350 1,272,055 -0.01(-2.90%)
Sep 18, 2020 0.3400 0.3550 0.3350 0.3450 394,152 +0.00(+1.47%)
Sep 17, 2020 0.3350 0.3650 0.3300 0.3400 1,269,958 -0.02(-5.56%)
Sep 16, 2020 0.3350 0.3700 0.3200 0.3600 2,457,416 +0.03(+9.09%)
Sep 15, 2020 0.3450 0.3550 0.3250 0.3300 1,605,499 -0.01(-1.49%)
Sep 14, 2020 0.3500 0.3650 0.3350 0.3350 911,396 -0.01(-4.29%)
Sep 11, 2020 0.3800 0.3800 0.3400 0.3500 1,917,732 -0.03(-7.89%)
Sep 10, 2020 0.4000 0.4100 0.3750 0.3800 1,528,027 -0.02(-5.00%)
Sep 09, 2020 0.4050 0.4100 0.3900 0.4000 716,493 +0.01(+1.27%)
Sep 08, 2020 0.3850 0.4200 0.3650 0.3950 1,690,726 +0.01(+2.60%)
Sep 04, 2020 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Sep 03, 2020 0.3950 0.4050 0.3750 0.3850 691,391 -0.02(-6.10%)
Sep 02, 2020 0.4250 0.4300 0.3900 0.4100 1,217,972 -0.01(-2.38%)
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.