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 (%)
Feb 26, 2021 0.4450 0.4600 0.4000 0.4450 786,733 -0.01(-2.20%)
Feb 25, 2021 0.4900 0.4900 0.4350 0.4550 711,999 -0.03(-7.14%)
Feb 24, 2021 0.4950 0.5100 0.4650 0.4900 696,834 +0.00(+0.00%)
Feb 23, 2021 0.4650 0.5000 0.4250 0.4900 1,069,900 +0.02(+3.16%)
Feb 22, 2021 0.4300 0.5100 0.4250 0.4750 1,933,590 +0.07(+15.85%)
Feb 19, 2021 0.4250 0.4300 0.4000 0.4100 853,983 -0.01(-1.20%)
Feb 18, 2021 0.4200 0.4300 0.4000 0.4150 598,341 -0.01(-1.19%)
Feb 17, 2021 0.4200 0.4300 0.4000 0.4200 1,291,581 +0.00(+0.00%)
Feb 16, 2021 0.4350 0.4600 0.4100 0.4200 1,284,961 -0.02(-3.45%)
Feb 12, 2021 0.4350 0.4350 0.4350 0 +0.03(+6.10%)
Feb 11, 2021 0.4200 0.4200 0.4000 0.4100 674,532 -0.01(-2.38%)
Feb 10, 2021 0.4550 0.4550 0.4050 0.4200 948,429 -0.02(-4.55%)
Feb 09, 2021 0.4600 0.4600 0.4200 0.4400 978,283 -0.01(-1.12%)
Feb 08, 2021 0.4450 0.4600 0.4300 0.4450 800,234 +0.02(+3.49%)
Feb 05, 2021 0.4400 0.4450 0.4100 0.4300 598,588 -0.01(-1.15%)
Feb 04, 2021 0.4100 0.4350 0.3900 0.4350 1,019,703 +0.00(+0.00%)
Feb 03, 2021 0.4650 0.4850 0.4250 0.4350 1,264,678 -0.03(-7.45%)
Feb 02, 2021 0.4400 0.4750 0.4100 0.4700 1,367,796 -0.03(-5.05%)
Feb 01, 2021 0.5300 0.5600 0.4700 0.4950 2,755,186 +0.05(+12.50%)
Jan 29, 2021 0.4700 0.4850 0.4250 0.4400 1,728,958 +0.01(+2.33%)
Jan 28, 2021 0.4100 0.4900 0.3950 0.4300 1,971,386 +0.06(+16.22%)
Jan 27, 2021 0.4000 0.4050 0.3300 0.3700 2,046,923 -0.04(-8.64%)
Jan 26, 2021 0.4000 0.4200 0.4000 0.4050 583,636 +0.02(+3.85%)
Jan 25, 2021 0.4250 0.4250 0.3850 0.3900 879,009 -0.03(-8.24%)
Jan 22, 2021 0.4250 0.4400 0.4150 0.4250 710,997 -0.04(-7.61%)
Jan 21, 2021 0.4900 0.4950 0.4550 0.4600 542,336 -0.02(-4.17%)
Jan 20, 2021 0.4450 0.4800 0.4300 0.4800 1,315,632 +0.04(+9.09%)
Jan 19, 2021 0.4100 0.4450 0.3800 0.4400 1,110,653 +0.03(+8.64%)
Jan 18, 2021 0.4050 0.4100 0.3900 0.4050 453,546 +0.01(+1.25%)
Jan 15, 2021 0.4200 0.4400 0.4000 0.4000 1,162,778 -0.05(-11.11%)
Jan 14, 2021 0.4300 0.4500 0.4100 0.4500 588,683 +0.03(+5.88%)
Jan 13, 2021 0.4400 0.4400 0.4100 0.4250 503,071 -0.01(-1.16%)
Jan 12, 2021 0.4600 0.4650 0.4000 0.4300 1,191,928 +0.01(+2.38%)
Jan 11, 2021 0.4500 0.4500 0.3850 0.4200 2,060,124 -0.05(-11.58%)
Jan 08, 2021 0.5100 0.5100 0.4300 0.4750 2,197,758 -0.06(-10.38%)
Jan 07, 2021 0.5200 0.5400 0.5000 0.5300 759,269 +0.02(+3.92%)
Jan 06, 2021 0.5300 0.5400 0.4750 0.5100 1,480,166 -0.02(-3.77%)
Jan 05, 2021 0.6000 0.6000 0.5300 0.5300 1,924,534 -0.07(-11.67%)
Jan 04, 2021 0.5400 0.6000 0.5400 0.6000 1,918,384 +0.08(+15.38%)
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%)
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%)
Sep 01, 2020 0.4500 0.4500 0.4150 0.4200 1,171,418 +0.00(+0.00%)
Aug 31, 2020 0.4050 0.4600 0.4000 0.4200 1,087,295 +0.02(+6.33%)
Aug 28, 2020 0.3900 0.4050 0.3800 0.3950 1,568,708 +0.01(+2.60%)
Aug 27, 2020 0.3900 0.4000 0.3600 0.3850 1,557,832 +0.01(+1.32%)
Aug 26, 2020 0.3100 0.3850 0.3100 0.3800 2,801,126 +0.07(+22.58%)
Aug 25, 2020 0.3300 0.3300 0.3050 0.3100 635,620 -0.02(-6.06%)
Aug 24, 2020 0.3300 0.3350 0.3200 0.3300 736,523 +0.00(+0.00%)
Aug 21, 2020 0.3450 0.3500 0.3200 0.3300 1,698,191 -0.02(-7.04%)
Aug 20, 2020 0.3750 0.3800 0.3350 0.3550 1,926,186 -0.03(-6.58%)
Aug 19, 2020 0.3900 0.4100 0.3750 0.3800 538,122 -0.02(-3.80%)
Aug 18, 2020 0.4350 0.4400 0.3950 0.3950 1,145,645 -0.03(-7.06%)
Aug 17, 2020 0.3950 0.4350 0.3850 0.4250 1,295,237 +0.04(+11.84%)
Aug 14, 2020 0.4000 0.4050 0.3800 0.3800 506,408 -0.02(-5.00%)
Aug 13, 2020 0.3800 0.4100 0.3500 0.4000 1,918,907 +0.01(+2.56%)
Aug 12, 2020 0.4150 0.4400 0.3800 0.3900 2,527,930 -0.02(-3.70%)
Aug 11, 2020 0.4000 0.4250 0.3800 0.4050 2,739,092 -0.06(-13.83%)
Aug 10, 2020 0.4400 0.4800 0.4350 0.4700 4,600,650 +0.05(+11.90%)
Aug 07, 2020 0.4350 0.4500 0.3700 0.4200 6,703,095 +0.07(+20.00%)
Aug 06, 2020 0.3100 0.3500 0.3100 0.3500 1,640,258 +0.04(+12.90%)
Aug 05, 2020 0.3050 0.3300 0.2800 0.3100 3,130,210 +0.01(+3.33%)
Aug 04, 2020 0.2600 0.3000 0.2500 0.3000 3,020,965 +0.07(+27.66%)
Jul 31, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jul 30, 2020 0.2150 0.2500 0.2100 0.2400 1,242,158 +0.01(+4.35%)
Jul 29, 2020 0.2400 0.2400 0.2250 0.2300 809,202 -0.00(-2.13%)
Jul 28, 2020 0.2350 0.2600 0.2350 0.2350 1,423,437 -0.01(-2.08%)
Jul 27, 2020 0.2500 0.2600 0.2350 0.2400 2,367,899 +0.01(+2.13%)
Jul 24, 2020 0.2500 0.2500 0.2300 0.2350 1,293,811 +0.00(+0.00%)
Jul 23, 2020 0.2600 0.2650 0.2250 0.2350 1,451,965 -0.02(-7.84%)
Jul 22, 2020 0.2450 0.2700 0.2400 0.2550 3,859,292 +0.02(+6.25%)
Jul 21, 2020 0.2500 0.2600 0.2350 0.2400 1,833,325 +0.01(+2.13%)
Jul 20, 2020 0.2000 0.2450 0.1950 0.2350 3,248,504 +0.04(+20.51%)
Jul 17, 2020 0.2050 0.2050 0.1900 0.1950 524,370 -0.01(-2.50%)
Jul 16, 2020 0.2050 0.2050 0.2000 0.2000 461,275 -0.00(-2.44%)
Jul 15, 2020 0.2100 0.2100 0.2000 0.2050 1,067,973 +0.00(+0.00%)
Jul 14, 2020 0.2050 0.2050 0.1950 0.2050 860,037 +0.00(+0.00%)
Jul 13, 2020 0.1800 0.2050 0.1800 0.2050 4,056,178 +0.03(+17.14%)
Jul 10, 2020 0.1850 0.1900 0.1700 0.1750 1,723,734 -0.01(-2.78%)
Jul 09, 2020 0.1600 0.1800 0.1600 0.1800 2,026,724 +0.02(+12.50%)
Jul 08, 2020 0.1550 0.1600 0.1500 0.1600 1,008,631 +0.01(+3.23%)
Jul 07, 2020 0.1600 0.1600 0.1500 0.1550 420,689 -0.01(-3.13%)
Jul 06, 2020 0.1700 0.1700 0.1400 0.1600 647,824 -0.01(-3.03%)
Jul 03, 2020 0.1700 0.1750 0.1650 0.1650 303,343 +0.00(+0.00%)
Jul 02, 2020 0.1650 0.1750 0.1600 0.1650 1,094,496 -0.01(-2.94%)
Jun 30, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 29, 2020 0.1650 0.1650 0.1550 0.1600 665,758 -0.01(-3.03%)
Jun 26, 2020 0.1750 0.1800 0.1650 0.1650 715,985 -0.01(-8.33%)
Jun 25, 2020 0.1750 0.1800 0.1700 0.1800 1,344,456 +0.01(+5.88%)
Jun 24, 2020 0.1700 0.1750 0.1650 0.1700 1,825,628 -0.01(-5.56%)
Jun 23, 2020 0.1700 0.2000 0.1650 0.1800 6,881,571 +0.03(+20.00%)
Jun 22, 2020 0.1300 0.1550 0.1300 0.1500 2,538,711 +0.02(+20.00%)
Jun 19, 2020 0.1200 0.1250 0.1150 0.1250 1,036,500 +0.02(+19.05%)
Jun 18, 2020 0.1100 0.1100 0.1050 0.1050 151,184 +0.00(+0.00%)
Jun 17, 2020 0.1050 0.1050 0.1050 0.1050 83,125 +0.00(+5.00%)
Jun 16, 2020 0.1000 0.1050 0.1000 0.1000 223,125 -0.01(-9.09%)
Jun 15, 2020 0.1100 0.1100 0.1000 0.1100 166,700 +0.00(+0.00%)
Jun 12, 2020 0.1150 0.1150 0.1050 0.1100 134,225 +0.00(+0.00%)
Jun 11, 2020 0.1100 0.1300 0.1100 0.1100 1,027,000 -0.01(-4.35%)
Jun 10, 2020 0.1150 0.1150 0.1050 0.1150 230,150 +0.00(+0.00%)
Jun 09, 2020 0.1150 0.1150 0.1150 0.1150 19,400 +0.00(+0.00%)
Jun 08, 2020 0.1100 0.1150 0.1100 0.1150 265,700 +0.01(+4.55%)
Jun 05, 2020 0.1200 0.1200 0.1000 0.1100 1,068,687 -0.01(-8.33%)
Jun 04, 2020 0.1100 0.1200 0.1100 0.1200 294,300 +0.01(+14.29%)
Jun 03, 2020 0.1150 0.1200 0.1050 0.1050 462,325 -0.01(-8.70%)
Jun 02, 2020 0.1300 0.1300 0.1100 0.1150 360,677 -0.01(-11.54%)
Jun 01, 2020 0.1150 0.1350 0.1100 0.1300 1,029,638 +0.02(+18.18%)
May 29, 2020 0.1100 0.1100 0.1000 0.1100 335,402 +0.01(+4.76%)
May 28, 2020 0.1100 0.1100 0.1050 0.1050 271,800 +0.00(+0.00%)
May 27, 2020 0.1000 0.1100 0.0950 0.1050 358,499 +0.00(+0.00%)
May 26, 2020 0.1050 0.1050 0.0950 0.1050 465,000 +0.00(+0.00%)
May 25, 2020 0.1050 0.1100 0.1050 0.1050 78,145 +0.00(+0.00%)
May 22, 2020 0.1050 0.1050 0.1000 0.1050 274,400 +0.00(+5.00%)
May 21, 2020 0.1100 0.1100 0.0950 0.1000 722,508 -0.00(-4.76%)
May 20, 2020 0.1100 0.1150 0.1050 0.1050 926,770 +0.00(+5.00%)
May 19, 2020 0.1000 0.1100 0.1000 0.1000 1,634,091 +0.01(+11.11%)
May 15, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 14, 2020 0.0900 0.0950 0.0800 0.0800 1,575,500 -0.01(-11.11%)
May 13, 2020 0.0900 0.0900 0.0850 0.0900 1,224,443 +0.00(+0.00%)
May 12, 2020 0.0900 0.0950 0.0850 0.0900 1,090,329 +0.00(+0.00%)
May 11, 2020 0.0900 0.0900 0.0850 0.0900 572,500 +0.00(+0.00%)
May 08, 2020 0.0950 0.0950 0.0900 0.0900 388,409 -0.01(-5.26%)
May 07, 2020 0.0950 0.1000 0.0900 0.0950 215,896 +0.01(+5.56%)
May 06, 2020 0.1050 0.1050 0.0850 0.0900 1,075,654 -0.01(-14.29%)
May 05, 2020 0.0900 0.1100 0.0900 0.1050 1,654,519 +0.02(+23.53%)
May 04, 2020 0.0850 0.0900 0.0850 0.0850 288,565 -0.00(-5.56%)
May 01, 2020 0.0800 0.0950 0.0750 0.0900 952,233 +0.01(+20.00%)
Apr 30, 2020 0.0800 0.0800 0.0750 0.0750 339,250 -0.01(-6.25%)
Apr 29, 2020 0.0800 0.0800 0.0750 0.0800 700,400 +0.00(+0.00%)
Apr 28, 2020 0.0800 0.0850 0.0800 0.0800 554,500 -0.01(-5.88%)
Apr 27, 2020 0.0800 0.0850 0.0800 0.0850 443,000 +0.00(+0.00%)
Apr 24, 2020 0.0850 0.0900 0.0850 0.0850 238,750 +0.00(+0.00%)
Apr 23, 2020 0.0850 0.0950 0.0800 0.0850 404,194 +0.00(+0.00%)
Apr 22, 2020 0.0900 0.0900 0.0800 0.0850 185,499 -0.00(-5.56%)
Apr 21, 2020 0.0850 0.0900 0.0800 0.0900 152,550 +0.00(+5.88%)
Apr 20, 2020 0.0950 0.0950 0.0850 0.0850 632,400 -0.00(-5.56%)
Apr 17, 2020 0.0850 0.0950 0.0850 0.0900 825,650 +0.00(+5.88%)
Apr 16, 2020 0.0800 0.0850 0.0800 0.0850 389,194 +0.01(+6.25%)
Apr 15, 2020 0.0800 0.0800 0.0750 0.0800 242,125 -0.01(-5.88%)
Apr 14, 2020 0.0700 0.0900 0.0700 0.0850 1,054,449 +0.02(+30.77%)
Apr 13, 2020 0.0750 0.0750 0.0650 0.0650 113,366 -0.01(-7.14%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 08, 2020 0.0700 0.0700 0.0700 0.0700 4,447 +0.01(+7.69%)
Apr 07, 2020 0.0650 0.0700 0.0650 0.0650 258,100 -0.01(-7.14%)
Apr 06, 2020 0.0600 0.0700 0.0600 0.0700 312,000 +0.01(+16.67%)
Apr 03, 2020 0.0750 0.0750 0.0600 0.0600 160,792 -0.01(-14.29%)
Apr 02, 2020 0.0600 0.0800 0.0600 0.0700 503,900 +0.01(+16.67%)
Apr 01, 2020 0.0600 0.0600 0.0550 0.0600 107,000 +0.00(+0.00%)
Mar 31, 2020 0.0550 0.0600 0.0550 0.0600 59,000 +0.00(+9.09%)
Mar 30, 2020 0.0500 0.0600 0.0500 0.0550 378,000 -0.00(-8.33%)
Mar 27, 2020 0.0550 0.0600 0.0550 0.0600 206,636 +0.00(+0.00%)
Mar 26, 2020 0.0650 0.0650 0.0600 0.0600 70,840 -0.01(-7.69%)
Mar 25, 2020 0.0700 0.0700 0.0600 0.0650 121,592 -0.01(-7.14%)
Mar 24, 2020 0.0600 0.0700 0.0600 0.0700 527,214 +0.02(+27.27%)
Mar 23, 2020 0.0500 0.0600 0.0500 0.0550 390,999 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0550 0.0500 0.0550 392,000 +0.00(+10.00%)
Mar 18, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 17, 2020 0.0550 0.0650 0.0450 0.0600 288,700 +0.01(+20.00%)
Mar 16, 2020 0.0500 0.0500 0.0400 0.0500 522,000 -0.00(-9.09%)
Mar 13, 2020 0.0550 0.0600 0.0550 0.0550 478,900 +0.00(+0.00%)
Mar 12, 2020 0.0550 0.0600 0.0450 0.0550 392,313 -0.01(-15.38%)
Mar 11, 2020 0.0650 0.0750 0.0600 0.0650 915,541 +0.00(+0.00%)
Mar 10, 2020 0.0750 0.0750 0.0650 0.0650 132,500 -0.01(-13.33%)
Mar 09, 2020 0.0800 0.0800 0.0650 0.0750 622,100 -0.01(-11.76%)
Mar 06, 2020 0.0850 0.0850 0.0800 0.0850 64,000 +0.00(+0.00%)
Mar 05, 2020 0.0850 0.0850 0.0750 0.0850 234,215 -0.00(-5.56%)
Mar 04, 2020 0.0850 0.0900 0.0800 0.0900 427,342 +0.00(+5.88%)
Mar 03, 2020 0.0900 0.0900 0.0800 0.0850 866,398 -0.00(-5.56%)
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.