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 (%)
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%)
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.