Indicators

Abrasilver Resource Corp (TSV: ABRA )

2.530 -0.190 (-6.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				0.3850	0	+0.02(+5.48%)
Jul 28, 2022	0.3500	0.3700	0.3450	0.3650	1,327,860	+0.02(+7.35%)
Jul 27, 2022	0.2950	0.3400	0.2900	0.3400	704,897	+0.05(+15.25%)
Jul 26, 2022	0.2850	0.3000	0.2800	0.2950	563,436	+0.02(+6.12%)
Jul 25, 2022	0.2800	0.2800	0.2650	0.2780	968,848	+0.03(+11.20%)
Jul 22, 2022	0.2600	0.2600	0.2400	0.2500	369,096	+0.01(+2.04%)
Jul 21, 2022	0.2500	0.2550	0.2400	0.2450	135,611	+0.00(+0.00%)
Jul 20, 2022	0.2450	0.2550	0.2400	0.2450	245,642	+0.00(+0.00%)
Jul 19, 2022	0.2350	0.2500	0.2350	0.2450	641,867	+0.01(+2.08%)
Jul 18, 2022	0.2350	0.2550	0.2350	0.2400	397,690	+0.01(+4.35%)
Jul 15, 2022	0.2550	0.2550	0.2200	0.2300	265,712	-0.00(-2.13%)
Jul 14, 2022	0.2300	0.2350	0.2150	0.2350	369,459	+0.00(+0.00%)
Jul 13, 2022	0.2350	0.2550	0.2300	0.2350	854,523	+0.00(+0.00%)
Jul 12, 2022	0.2500	0.2600	0.2350	0.2350	405,563	-0.02(-6.00%)
Jul 11, 2022	0.2600	0.2650	0.2450	0.2500	378,748	-0.01(-1.96%)
Jul 08, 2022	0.2650	0.2650	0.2500	0.2550	143,275	-0.01(-1.92%)
Jul 07, 2022	0.2500	0.2650	0.2500	0.2600	336,909	+0.01(+4.00%)
Jul 06, 2022	0.2700	0.2750	0.2400	0.2500	1,679,805	-0.01(-3.85%)
Jul 05, 2022	0.2800	0.2800	0.2550	0.2600	1,289,757	-0.02(-5.45%)

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.