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

Abrasilver Resource Corp (TSV: ABRA )

0.5500 +0.0300 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Dec 30, 2020 0.5400 0.5500 0.5200 0.5400 692,163 -0.01(-1.82%)
Dec 29, 2020 0.5100 0.5600 0.5000 0.5500 957,457 +0.05(+10.00%)
Dec 24, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 23, 2020 0.4900 0.5200 0.4900 0.5000 432,104 +0.01(+2.04%)
Dec 22, 2020 0.5700 0.5700 0.4900 0.4900 1,118,922 -0.06(-10.91%)
Dec 21, 2020 0.5300 0.5500 0.4400 0.5500 1,540,410 +0.03(+5.77%)
Dec 18, 2020 0.5100 0.5300 0.5000 0.5200 661,566 +0.01(+1.96%)
Dec 17, 2020 0.5000 0.5200 0.4850 0.5100 1,517,561 +0.04(+8.51%)
Dec 16, 2020 0.4100 0.4750 0.4100 0.4700 2,309,507 +0.06(+14.63%)
Dec 15, 2020 0.3900 0.4200 0.3900 0.4100 956,610 +0.02(+5.13%)
Dec 14, 2020 0.3700 0.4150 0.3700 0.3900 419,832 +0.01(+2.63%)
Dec 11, 2020 0.3900 0.3900 0.3600 0.3800 238,006 +0.00(+0.00%)
Dec 10, 2020 0.3900 0.3950 0.3800 0.3800 393,847 -0.01(-1.30%)
Dec 09, 2020 0.4000 0.4200 0.3550 0.3850 482,731 -0.02(-6.10%)
Dec 08, 2020 0.4050 0.4300 0.4000 0.4100 858,088 +0.00(+1.23%)
Dec 07, 2020 0.3700 0.4150 0.3650 0.4050 695,483 +0.03(+6.58%)
Dec 04, 2020 0.3900 0.4050 0.3800 0.3800 412,841 -0.01(-2.56%)
Dec 03, 2020 0.3950 0.4000 0.3700 0.3900 607,475 +0.01(+2.63%)
Dec 02, 2020 0.3900 0.4000 0.3750 0.3800 713,719 +0.01(+2.70%)
Dec 01, 2020 0.3400 0.3700 0.3400 0.3700 1,188,106 +0.03(+10.45%)
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%)
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.