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

Abrasilver Resource Corp (TSV: ABRA )

2.600 +2.050 (+372.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2021 0.4700 0.5200 0.4700 0.5200 777,831 +0.07(+14.29%)
Mar 30, 2021 0.4900 0.4900 0.4550 0.4550 696,427 -0.03(-7.14%)
Mar 29, 2021 0.5100 0.5200 0.4850 0.4900 721,659 +0.01(+1.03%)
Mar 26, 2021 0.4950 0.5000 0.4850 0.4850 474,972 +0.01(+1.04%)
Mar 25, 2021 0.4950 0.5030 0.4800 0.4800 848,393 -0.02(-4.00%)
Mar 24, 2021 0.5400 0.5400 0.4900 0.5000 1,104,866 -0.01(-1.96%)
Mar 23, 2021 0.5500 0.5600 0.5100 0.5100 1,085,929 -0.06(-10.53%)
Mar 22, 2021 0.5700 0.5700 0.5500 0.5700 326,053 +0.00(+0.00%)
Mar 19, 2021 0.5800 0.5800 0.5400 0.5700 837,433 -0.01(-1.72%)
Mar 18, 2021 0.6000 0.6200 0.5600 0.5800 1,819,968 -0.03(-4.92%)
Mar 17, 2021 0.5700 0.6300 0.5500 0.6100 1,891,052 +0.04(+7.02%)
Mar 16, 2021 0.6000 0.6400 0.5600 0.5700 2,351,846 +0.00(+0.00%)
Mar 15, 2021 0.5200 0.6200 0.5200 0.5700 4,170,946 +0.10(+22.58%)
Mar 12, 2021 0.4550 0.4900 0.4400 0.4650 338,223 -0.01(-3.12%)
Mar 11, 2021 0.5000 0.5000 0.4750 0.4800 183,096 -0.01(-2.04%)
Mar 10, 2021 0.4800 0.5400 0.4750 0.4900 597,454 +0.01(+2.08%)
Mar 09, 2021 0.4250 0.4900 0.4250 0.4800 803,221 +0.07(+15.66%)
Mar 08, 2021 0.4000 0.4400 0.4000 0.4150 746,295 +0.02(+5.06%)
Mar 05, 2021 0.3900 0.4000 0.3750 0.3950 422,962 +0.00(+0.00%)
Mar 04, 2021 0.4200 0.4200 0.3650 0.3950 1,289,707 -0.02(-4.82%)
Mar 03, 2021 0.4400 0.4400 0.4000 0.4150 530,366 -0.04(-7.78%)
Mar 02, 2021 0.4150 0.4500 0.4000 0.4500 737,536 +0.04(+8.43%)
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.