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

Abrasilver Resource Corp (TSV: ABRA )

0.3750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 28, 2020 0.0850 0.0850 0.0700 0.0750 722,735 -0.01(-11.76%)
Feb 27, 2020 0.1000 0.1000 0.0850 0.0850 1,042,332 -0.01(-15.00%)
Feb 26, 2020 0.1050 0.1050 0.0950 0.1000 585,995 -0.00(-4.76%)
Feb 25, 2020 0.1000 0.1050 0.1000 0.1050 139,500 +0.00(+0.00%)
Feb 24, 2020 0.1050 0.1150 0.1000 0.1050 714,000 -0.01(-4.55%)
Feb 21, 2020 0.1100 0.1150 0.1000 0.1100 931,800 +0.00(+0.00%)
Feb 20, 2020 0.1250 0.1250 0.1000 0.1100 2,765,605 +0.00(+0.00%)
Feb 19, 2020 0.1000 0.1250 0.1000 0.1100 1,995,632 +0.01(+10.00%)
Feb 18, 2020 0.1000 0.1050 0.0950 0.1000 1,199,597 +0.01(+17.65%)
Feb 14, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Feb 13, 2020 0.0650 0.0800 0.0650 0.0750 737,198 +0.00(+7.14%)
Feb 12, 2020 0.0550 0.0700 0.0550 0.0700 1,023,000 +0.01(+16.67%)
Feb 11, 2020 0.0700 0.0700 0.0600 0.0600 1,323,120 -0.01(-7.69%)
Feb 10, 2020 0.0650 0.0700 0.0650 0.0650 132,500 +0.00(+0.00%)
Feb 07, 2020 0.0650 0.0700 0.0650 0.0650 402,700 +0.00(+0.00%)
Feb 06, 2020 0.0700 0.0700 0.0650 0.0650 291,500 +0.00(+0.00%)
Feb 05, 2020 0.0700 0.0700 0.0650 0.0650 70,000 +0.00(+0.00%)
Feb 04, 2020 0.0650 0.0700 0.0650 0.0650 147,500 +0.00(+0.00%)
Feb 03, 2020 0.0650 0.0650 0.0600 0.0650 352,388 +0.00(+0.00%)
Jan 31, 2020 0.0600 0.0650 0.0600 0.0650 554,904 +0.01(+8.33%)
Jan 30, 2020 0.0600 0.0600 0.0550 0.0600 143,200 +0.00(+0.00%)
Jan 29, 2020 0.0650 0.0650 0.0600 0.0600 296,183 -0.01(-7.69%)
Jan 28, 2020 0.0650 0.0700 0.0550 0.0650 4,021,359 +0.01(+30.00%)
Jan 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 23, 2020 0.0500 0.0500 0.0500 0.0500 645,000 +0.00(+0.00%)
Jan 22, 2020 0.0500 0.0500 0.0500 0.0500 1,112,622 +0.00(+0.00%)
Jan 21, 2020 0.0550 0.0550 0.0500 0.0500 268,000 -0.01(-16.67%)
Jan 20, 2020 0.0550 0.0600 0.0550 0.0600 393,500 +0.00(+9.09%)
Jan 17, 2020 0.0550 0.0550 0.0550 0.0550 127,000 +0.00(+0.00%)
Jan 16, 2020 0.0600 0.0600 0.0550 0.0550 96,000 +0.00(+0.00%)
Jan 15, 2020 0.0550 0.0550 0.0550 0.0550 105,000 +0.00(+0.00%)
Jan 14, 2020 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jan 13, 2020 0.0550 0.0550 0.0550 0.0550 56,000 +0.00(+0.00%)
Jan 10, 2020 0.0550 0.0550 0.0550 0.0550 135,625 -0.00(-8.33%)
Jan 09, 2020 0.0600 0.0600 0.0600 0.0600 82,000 +0.00(+9.09%)
Jan 08, 2020 0.0600 0.0600 0.0550 0.0550 204,250 -0.00(-8.33%)
Jan 07, 2020 0.0600 0.0600 0.0550 0.0600 172,300 +0.00(+0.00%)
Jan 06, 2020 0.0600 0.0650 0.0600 0.0600 81,000 +0.00(+0.00%)
Jan 03, 2020 0.0600 0.0650 0.0600 0.0600 168,796 -0.01(-7.69%)
Jan 02, 2020 0.0650 0.0650 0.0600 0.0650 369,500 +0.01(+8.33%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 30, 2019 0.0600 0.0600 0.0550 0.0550 147,000 -0.00(-8.33%)
Dec 27, 2019 0.0550 0.0600 0.0550 0.0600 283,264 +0.00(+9.09%)
Dec 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0.0500 145,625 +0.00(+0.00%)
Dec 20, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Dec 19, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0.0500 61,500 +0.00(+0.00%)
Dec 17, 2019 0.0550 0.0550 0.0500 0.0500 190,000 -0.01(-23.08%)
Dec 16, 2019 0.0500 0.0650 0.0500 0.0650 31,750 +0.01(+18.18%)
Dec 13, 2019 0.0600 0.0600 0.0550 0.0550 124,001 -0.00(-8.33%)
Dec 12, 2019 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Dec 11, 2019 0.0550 0.0600 0.0550 0.0600 72,000 +0.00(+9.09%)
Dec 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 06, 2019 0.0500 0.0550 0.0500 0.0500 120,000 +0.00(+0.00%)
Dec 05, 2019 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Dec 04, 2019 0.0500 0.0500 0.0500 0.0500 100,000 -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.