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

Abrasilver Resource Corp (TSV: ABRA )

0.4450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Jul 31, 2017 0.4450 0.4450 0.4300 0.4300 23,860 -0.04(-8.51%)
Jul 28, 2017 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Jul 26, 2017 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 25, 2017 0.4700 0.4700 0.4700 0.4700 905 +0.00(+0.00%)
Jul 24, 2017 0.4750 0.4750 0.4550 0.4700 6,000 -0.01(-2.08%)
Jul 21, 2017 0.4800 0.4800 0.4800 0.4800 15,000 +0.01(+1.05%)
Jul 20, 2017 0.5000 0.5000 0.4750 0.4750 43,020 -0.04(-6.86%)
Jul 19, 2017 0.5200 0.5200 0.5100 0.5100 22,079 +0.01(+2.00%)
Jul 14, 2017 0.5000 0.5000 0.5000 485 +0.00(+0.00%)
Jul 13, 2017 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
Jul 12, 2017 0.4800 0.5300 0.4650 0.5100 59,800 -0.03(-5.56%)
Jul 11, 2017 0.5400 0.5400 0.5400 0.5400 2,400 -0.01(-1.82%)
Jul 07, 2017 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Jul 03, 2017 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 27, 2017 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
Jun 26, 2017 0.5600 0.5600 0.5600 0.5600 500 +0.03(+5.66%)
Jun 23, 2017 0.5600 0.5600 0.5300 0.5300 35,000 +0.00(+0.00%)
Jun 21, 2017 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jun 20, 2017 0.5300 0.5300 0.5200 0.5200 18,250 +0.02(+4.00%)
Jun 19, 2017 0.5300 0.5300 0.5000 0.5000 56,850 -0.06(-10.71%)
Jun 16, 2017 0.6200 0.6200 0.5600 0.5600 3,000 +0.04(+7.69%)
Jun 15, 2017 0.5600 0.5600 0.5200 0.5200 9,200 -0.05(-8.77%)
Jun 14, 2017 0.5700 0.5700 0.5700 0.5700 23,000 +0.00(+0.00%)
Jun 13, 2017 0.6200 0.6300 0.5700 0.5700 41,200 -0.05(-8.06%)
Jun 12, 2017 0.6100 0.6200 0.6000 0.6200 141,100 +0.05(+8.77%)
Jun 09, 2017 0.5600 0.5700 0.5600 0.5700 10,700 -0.02(-3.39%)
Jun 08, 2017 0.5900 0.5900 0.5900 0.5900 500 -0.03(-4.84%)
Jun 07, 2017 0.6200 0.6200 0.6200 0.6200 3,000 -0.01(-1.59%)
Jun 06, 2017 0.6200 0.6300 0.6100 0.6300 138,830 +0.01(+1.61%)
Jun 05, 2017 0.6200 0.6200 0.6000 0.6200 15,000 +0.00(+0.00%)
Jun 02, 2017 0.5900 0.6200 0.5900 0.6200 27,240 +0.04(+6.90%)
May 30, 2017 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
May 29, 2017 0.5600 0.5600 0.5600 0.5600 5,500 +0.04(+7.69%)
May 26, 2017 0.5700 0.5700 0.5200 0.5200 14,954 -0.05(-8.77%)
May 25, 2017 0.5600 0.5700 0.5600 0.5700 3,950 +0.01(+1.79%)
May 24, 2017 0.5000 0.5600 0.5000 0.5600 28,100 +0.06(+12.00%)
May 23, 2017 0.5400 0.5500 0.5000 0.5000 38,000 -0.04(-7.41%)
May 19, 2017 0.4900 0.5400 0.4800 0.5400 89,035 +0.08(+17.39%)
May 18, 2017 0.4900 0.4900 0.4200 0.4600 281,110 -0.03(-6.12%)
May 17, 2017 0.4500 0.4900 0.4500 0.4900 83,110 +0.01(+2.08%)
May 16, 2017 0.4600 0.4800 0.4500 0.4800 8,250 +0.05(+11.63%)
May 12, 2017 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
May 10, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 03, 2017 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
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.