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 UNCHANGED
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 (%)
Sep 30, 2022 0.4100 0.4300 0.4050 0.4200 885,732 +0.02(+5.00%)
Sep 29, 2022 0.4150 0.4250 0.3950 0.4000 980,929 +0.03(+6.67%)
Sep 28, 2022 0.3550 0.3800 0.3500 0.3750 468,165 +0.03(+10.29%)
Sep 27, 2022 0.3400 0.3500 0.3200 0.3400 446,159 +0.01(+3.03%)
Sep 26, 2022 0.3450 0.3550 0.3200 0.3300 707,772 -0.01(-1.49%)
Sep 23, 2022 0.3800 0.3800 0.3350 0.3350 1,610,825 -0.06(-15.19%)
Sep 22, 2022 0.4000 0.4100 0.3850 0.3950 379,124 -0.02(-5.95%)
Sep 21, 2022 0.4000 0.4350 0.3780 0.4200 697,390 +0.02(+5.00%)
Sep 20, 2022 0.4100 0.4150 0.3900 0.4000 285,960 -0.02(-4.76%)
Sep 19, 2022 0.4050 0.4300 0.3900 0.4200 1,137,042 -0.02(-4.55%)
Sep 16, 2022 0.3800 0.4650 0.3450 0.4400 2,852,741 +0.05(+14.29%)
Sep 15, 2022 0.4500 0.4500 0.3750 0.3850 1,487,771 -0.03(-8.33%)
Sep 14, 2022 0.3850 0.4200 0.3850 0.4200 657,012 +0.03(+9.09%)
Sep 13, 2022 0.3700 0.4150 0.3550 0.3850 1,342,451 -0.02(-4.94%)
Sep 12, 2022 0.3800 0.4050 0.3750 0.4050 976,164 +0.05(+12.50%)
Sep 09, 2022 0.3450 0.3600 0.3400 0.3600 742,086 +0.02(+7.46%)
Sep 08, 2022 0.3300 0.3350 0.3200 0.3350 209,981 +0.01(+1.52%)
Sep 07, 2022 0.2950 0.3350 0.2950 0.3300 540,643 +0.04(+11.86%)
Sep 06, 2022 0.3250 0.3250 0.2950 0.2950 257,884 -0.02(-4.84%)
Sep 02, 2022 0.3100 0 +0.01(+1.64%)
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.