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

Abrasilver Resource Corp (TSV: ABRA )

2.720 +0.120 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2021 0.4700 0.4700 0.4550 0.4600 159,035 -0.01(-1.08%)
Aug 30, 2021 0.4800 0.4800 0.4550 0.4650 498,695 -0.01(-3.12%)
Aug 27, 2021 0.4300 0.4900 0.4250 0.4800 1,144,774 +0.05(+12.94%)
Aug 26, 2021 0.4100 0.4300 0.4100 0.4250 176,761 +0.00(+0.00%)
Aug 25, 2021 0.4350 0.4350 0.4100 0.4250 185,291 -0.01(-2.30%)
Aug 24, 2021 0.4350 0.4450 0.4200 0.4350 902,292 +0.01(+2.35%)
Aug 23, 2021 0.4100 0.4400 0.4050 0.4250 789,246 +0.03(+7.59%)
Aug 20, 2021 0.3950 0.4050 0.3900 0.3950 628,227 +0.01(+2.60%)
Aug 19, 2021 0.4100 0.4150 0.3750 0.3850 1,175,014 -0.04(-9.41%)
Aug 18, 2021 0.4400 0.4400 0.3900 0.4250 1,653,605 +0.00(+0.00%)
Aug 17, 2021 0.4600 0.4600 0.4200 0.4250 370,367 -0.03(-5.56%)
Aug 16, 2021 0.4600 0.4700 0.4350 0.4500 1,216,868 -0.01(-2.17%)
Aug 13, 2021 0.4350 0.4650 0.4350 0.4600 723,359 +0.03(+6.98%)
Aug 12, 2021 0.4500 0.4500 0.4250 0.4300 2,238,905 -0.03(-6.52%)
Aug 11, 2021 0.4800 0.4800 0.4550 0.4600 222,860 +0.01(+1.10%)
Aug 10, 2021 0.4500 0.4600 0.4350 0.4550 248,437 +0.02(+3.41%)
Aug 09, 2021 0.4550 0.4700 0.4250 0.4400 760,243 -0.01(-2.22%)
Aug 06, 2021 0.4600 0.4650 0.4150 0.4500 842,627 -0.02(-5.26%)
Aug 05, 2021 0.4950 0.4950 0.4600 0.4750 947,879 -0.03(-5.00%)
Aug 04, 2021 0.5300 0.5400 0.5000 0.5000 178,992 -0.02(-3.85%)
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.