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 (%)
Sep 30, 2021 0.3800 0.4150 0.3750 0.4000 847,141 +0.04(+11.11%)
Sep 29, 2021 0.3800 0.3800 0.3500 0.3600 1,013,362 -0.02(-5.26%)
Sep 28, 2021 0.3800 0.3850 0.3700 0.3800 583,548 -0.01(-2.56%)
Sep 27, 2021 0.4100 0.4150 0.3800 0.3900 765,358 -0.01(-2.50%)
Sep 24, 2021 0.4100 0.4200 0.4000 0.4000 222,738 -0.02(-4.76%)
Sep 23, 2021 0.4350 0.4350 0.4100 0.4200 266,598 -0.01(-2.33%)
Sep 22, 2021 0.4500 0.4550 0.4250 0.4300 613,274 +0.00(+0.00%)
Sep 21, 2021 0.4150 0.4500 0.4100 0.4300 989,308 +0.03(+8.86%)
Sep 20, 2021 0.4050 0.4100 0.3850 0.3950 582,687 -0.01(-3.66%)
Sep 17, 2021 0.4050 0.4150 0.4000 0.4100 594,191 +0.01(+2.50%)
Sep 16, 2021 0.4000 0.4050 0.3800 0.4000 2,719,810 -0.01(-1.23%)
Sep 15, 2021 0.4050 0.4200 0.4000 0.4050 1,393,477 +0.01(+2.53%)
Sep 14, 2021 0.4050 0.4200 0.3950 0.3950 523,008 -0.01(-3.66%)
Sep 13, 2021 0.4200 0.4200 0.3850 0.4100 1,364,564 +0.00(+0.00%)
Sep 10, 2021 0.4200 0.4250 0.4100 0.4100 400,002 -0.02(-3.53%)
Sep 09, 2021 0.4300 0.4350 0.4150 0.4250 457,190 -0.01(-2.30%)
Sep 08, 2021 0.4350 0.4400 0.4150 0.4350 813,376 +0.00(+0.00%)
Sep 07, 2021 0.4800 0.5100 0.4350 0.4350 1,736,268 -0.06(-12.12%)
Sep 03, 2021 0.4950 0.4950 0.4950 0 +0.05(+12.50%)
Sep 02, 2021 0.4550 0.4600 0.4300 0.4400 328,094 -0.01(-2.22%)
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.