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

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
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, 2022 0.3200 0.3600 0.3200 0.3350 403,959 +0.02(+4.69%)
Aug 30, 2022 0.3350 0.3350 0.3200 0.3200 193,702 -0.02(-4.48%)
Aug 29, 2022 0.3250 0.3500 0.3250 0.3350 165,422 -0.01(-1.47%)
Aug 26, 2022 0.3400 0.3550 0.3250 0.3400 239,018 -0.01(-4.23%)
Aug 25, 2022 0.3450 0.3700 0.3450 0.3550 180,775 +0.01(+1.43%)
Aug 24, 2022 0.3600 0.3650 0.3500 0.3500 217,435 -0.01(-2.78%)
Aug 23, 2022 0.3200 0.3700 0.3200 0.3600 629,800 +0.03(+10.77%)
Aug 22, 2022 0.3050 0.3250 0.2700 0.3250 1,615,354 +0.00(+0.00%)
Aug 19, 2022 0.3450 0.3500 0.3150 0.3250 481,171 -0.02(-7.14%)
Aug 18, 2022 0.3650 0.3650 0.3400 0.3500 299,286 -0.02(-4.11%)
Aug 17, 2022 0.3900 0.3900 0.3600 0.3650 328,802 -0.02(-5.19%)
Aug 16, 2022 0.3900 0.4000 0.3800 0.3850 205,269 -0.01(-1.28%)
Aug 15, 2022 0.3900 0.4000 0.3850 0.3900 422,106 -0.01(-2.50%)
Aug 12, 2022 0.3950 0.4050 0.3900 0.4000 598,707 +0.01(+1.27%)
Aug 11, 2022 0.4300 0.4300 0.3900 0.3950 672,644 -0.01(-3.66%)
Aug 10, 2022 0.4100 0.4300 0.4000 0.4100 547,751 +0.01(+3.80%)
Aug 09, 2022 0.4150 0.4150 0.3800 0.3950 1,434,271 -0.02(-4.82%)
Aug 08, 2022 0.3950 0.4150 0.3900 0.4150 323,156 +0.03(+7.79%)
Aug 05, 2022 0.3800 0.3950 0.3750 0.3850 284,293 -0.01(-2.53%)
Aug 04, 2022 0.4000 0.4100 0.3900 0.3950 824,812 -0.01(-1.25%)
Aug 03, 2022 0.3900 0.4100 0.3800 0.4000 1,076,461 +0.04(+9.59%)
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.