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

Abrasilver Resource Corp (TSV: ABRA )

0.4400 +0.0050 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2018 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
May 30, 2018 0.1600 0.1600 0.1250 0.1500 443,000 +0.01(+3.45%)
May 29, 2018 0.1350 0.1500 0.1350 0.1450 169,100 +0.00(+3.57%)
May 28, 2018 0.1500 0.1500 0.1400 0.1400 52,250 -0.01(-9.68%)
May 25, 2018 0.1600 0.1600 0.1500 0.1550 35,900 -0.01(-6.06%)
May 24, 2018 0.1650 0.1650 0.1650 0.1650 12,250 +0.00(+0.00%)
May 23, 2018 0.1650 0.1650 0.1650 0.1650 3,500 +0.00(+0.00%)
May 22, 2018 0.1700 0.1700 0.1650 0.1650 14,528 -0.01(-2.94%)
May 18, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 17, 2018 0.1650 0.1700 0.1550 0.1650 185,950 -0.01(-2.94%)
May 16, 2018 0.1700 0.1700 0.1650 0.1700 133,556 -0.00(-2.86%)
May 15, 2018 0.1700 0.1750 0.1700 0.1750 21,800 +0.00(+0.00%)
May 14, 2018 0.1700 0.1750 0.1700 0.1750 89,500 +0.00(+2.94%)
May 11, 2018 0.1700 0.1700 0.1700 0.1700 4,100 +0.00(+0.00%)
May 10, 2018 0.1700 0.1700 0.1700 0.1700 7,500 -0.00(-2.86%)
May 09, 2018 0.1750 0.1750 0.1750 0.1750 5,750 +0.01(+6.06%)
May 08, 2018 0.1850 0.1850 0.1650 0.1650 346,500 -0.02(-13.16%)
May 07, 2018 0.1900 0.1950 0.1850 0.1900 126,500 -0.01(-5.00%)
May 04, 2018 0.2000 0.2000 0.2000 0.2000 14,000 +0.00(+0.00%)
May 03, 2018 0.1900 0.2000 0.1900 0.2000 72,100 +0.01(+5.26%)
May 02, 2018 0.1800 0.1900 0.1800 0.1900 133,302 +0.01(+5.56%)
May 01, 2018 0.1850 0.1850 0.1800 0.1800 14,500 -0.01(-5.26%)
Apr 30, 2018 0.1850 0.1900 0.1600 0.1900 56,636 +0.02(+11.76%)
Apr 27, 2018 0.1850 0.1850 0.1650 0.1700 103,612 -0.02(-10.53%)
Apr 26, 2018 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Apr 25, 2018 0.1900 0.1950 0.1900 0.1900 100,030 -0.01(-2.56%)
Apr 24, 2018 0.1900 0.1950 0.1900 0.1950 155,400 +0.01(+2.63%)
Apr 23, 2018 0.1900 0.1900 0.1900 0.1900 7,000 +0.01(+2.70%)
Apr 20, 2018 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Apr 19, 2018 0.1850 0.1850 0.1800 0.1850 88,800 -0.01(-2.63%)
Apr 18, 2018 0.1900 0.1900 0.1850 0.1900 28,000 +0.00(+0.00%)
Apr 17, 2018 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
Apr 16, 2018 0.1900 0.1900 0.1900 0.1900 13,500 +0.01(+2.70%)
Apr 13, 2018 0.1900 0.1900 0.1850 0.1850 30,000 -0.01(-2.63%)
Apr 12, 2018 0.1950 0.1950 0.1800 0.1900 236,500 -0.01(-2.56%)
Apr 11, 2018 0.1900 0.2200 0.1900 0.1950 1,183,933 -0.01(-2.50%)
Apr 10, 2018 0.2000 0.2000 0.2000 0.2000 3,500 +0.01(+2.56%)
Apr 09, 2018 0.2050 0.2050 0.1950 0.1950 113,385 -0.01(-4.88%)
Apr 06, 2018 0.1950 0.2050 0.1950 0.2050 81,468 +0.02(+10.81%)
Apr 04, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Apr 03, 2018 0.1950 0.1950 0.1900 0.1900 11,600 -0.01(-2.56%)
Apr 02, 2018 0.2000 0.2000 0.1950 0.1950 3,000 -0.01(-2.50%)
Mar 28, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 27, 2018 0.1950 0.1950 0.1900 0.1900 37,300 -0.01(-5.00%)
Mar 26, 2018 0.2100 0.2100 0.1950 0.2000 45,500 -0.01(-4.76%)
Mar 23, 2018 0.2000 0.2100 0.2000 0.2100 87,852 +0.01(+7.69%)
Mar 21, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 20, 2018 0.1800 0.1950 0.1750 0.1900 85,530 +0.01(+5.56%)
Mar 19, 2018 0.1800 0.1800 0.1800 0.1800 9,000 -0.01(-5.26%)
Mar 16, 2018 0.1850 0.1900 0.1850 0.1900 5,500 +0.00(+0.00%)
Mar 15, 2018 0.1900 0.1900 0.1900 0.1900 38,500 +0.02(+8.57%)
Mar 14, 2018 0.1800 0.1800 0.1650 0.1750 155,776 -0.01(-5.41%)
Mar 13, 2018 0.1850 0.1900 0.1850 0.1850 17,900 +0.00(+0.00%)
Mar 12, 2018 0.1750 0.1850 0.1750 0.1850 45,000 +0.02(+12.12%)
Mar 09, 2018 0.1800 0.1800 0.1650 0.1650 149,544 -0.02(-10.81%)
Mar 08, 2018 0.1950 0.1950 0.1800 0.1850 86,600 -0.01(-2.63%)
Mar 07, 2018 0.2000 0.2000 0.1900 0.1900 119,000 -0.01(-5.00%)
Mar 06, 2018 0.2000 0.2000 0.2000 0.2000 82,200 +0.01(+2.56%)
Mar 05, 2018 0.2250 0.2250 0.1950 0.1950 159,800 -0.02(-9.30%)
Mar 02, 2018 0.2150 0.2300 0.2150 0.2150 75,000 +0.01(+7.50%)
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.