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, 2021 0.6400 0.6500 0.6200 0.6350 482,972 +0.03(+4.10%)
May 28, 2021 0.6500 0.6500 0.6100 0.6100 463,098 -0.04(-6.15%)
May 27, 2021 0.6200 0.6550 0.6200 0.6500 536,519 +0.03(+4.84%)
May 26, 2021 0.6400 0.6600 0.6200 0.6200 1,144,303 -0.01(-1.59%)
May 25, 2021 0.6800 0.6900 0.6300 0.6300 1,231,290 -0.04(-5.97%)
May 21, 2021 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
May 20, 2021 0.7000 0.7000 0.6600 0.6600 1,394,783 -0.02(-2.94%)
May 19, 2021 0.7600 0.7600 0.6400 0.6800 2,463,721 -0.07(-9.33%)
May 18, 2021 0.7600 0.8200 0.7400 0.7500 2,530,705 +0.00(+0.00%)
May 17, 2021 0.7000 0.7500 0.7000 0.7500 2,041,635 +0.06(+8.70%)
May 14, 2021 0.6800 0.7000 0.6600 0.6900 780,216 +0.03(+4.55%)
May 13, 2021 0.7100 0.7100 0.6500 0.6600 656,978 -0.04(-5.71%)
May 12, 2021 0.7600 0.7700 0.6900 0.7000 2,026,553 -0.02(-2.78%)
May 11, 2021 0.7200 0.7400 0.6800 0.7200 836,042 +0.01(+1.41%)
May 10, 2021 0.7300 0.7600 0.7100 0.7100 1,239,695 +0.01(+1.43%)
May 07, 2021 0.6900 0.7100 0.6800 0.7000 586,848 +0.02(+2.94%)
May 06, 2021 0.6800 0.7000 0.6700 0.6800 1,222,155 +0.02(+3.03%)
May 05, 2021 0.6800 0.6800 0.6300 0.6600 452,189 +0.00(+0.00%)
May 04, 2021 0.6800 0.6900 0.6500 0.6600 1,360,633 -0.02(-2.94%)
May 03, 2021 0.6800 0.7200 0.6500 0.6800 1,496,663 +0.00(+0.00%)
Apr 30, 2021 0.6300 0.6800 0.6200 0.6800 898,016 +0.06(+9.68%)
Apr 29, 2021 0.6300 0.6600 0.6100 0.6200 1,030,721 -0.02(-3.13%)
Apr 28, 2021 0.6400 0.6400 0.6200 0.6400 701,235 +0.02(+3.23%)
Apr 27, 2021 0.6500 0.6900 0.6200 0.6200 1,289,634 -0.03(-4.62%)
Apr 26, 2021 0.5900 0.6500 0.5800 0.6500 2,195,633 +0.06(+10.17%)
Apr 23, 2021 0.5600 0.6000 0.5400 0.5900 995,200 +0.04(+7.27%)
Apr 22, 2021 0.6000 0.6000 0.5300 0.5500 1,672,984 -0.04(-6.78%)
Apr 21, 2021 0.5700 0.6100 0.5700 0.5900 1,482,106 +0.02(+3.51%)
Apr 20, 2021 0.5600 0.5700 0.5500 0.5700 857,348 +0.03(+5.56%)
Apr 19, 2021 0.5600 0.5600 0.5400 0.5400 717,438 +0.00(+0.00%)
Apr 16, 2021 0.5700 0.5700 0.5300 0.5400 857,610 -0.02(-3.57%)
Apr 15, 2021 0.5600 0.5700 0.5400 0.5600 1,119,684 +0.03(+5.66%)
Apr 14, 2021 0.5700 0.5700 0.5300 0.5300 436,883 -0.04(-7.02%)
Apr 13, 2021 0.5500 0.5800 0.5500 0.5700 767,031 +0.03(+5.56%)
Apr 12, 2021 0.5800 0.5800 0.5300 0.5400 656,164 -0.02(-3.57%)
Apr 09, 2021 0.5800 0.5800 0.5400 0.5600 648,113 -0.01(-1.75%)
Apr 08, 2021 0.5700 0.5900 0.5600 0.5700 1,193,820 +0.02(+3.64%)
Apr 07, 2021 0.5900 0.5900 0.5400 0.5500 1,194,170 -0.02(-3.51%)
Apr 06, 2021 0.5600 0.5900 0.5500 0.5700 606,623 +0.01(+1.79%)
Apr 05, 2021 0.5500 0.5800 0.5500 0.5600 499,054 +0.02(+3.70%)
Apr 01, 2021 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
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.