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

Abrasilver Resource Corp (TSV: ABRA )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 29, 2023 0.2950 0.3000 0.2950 0.3000 348,848 +0.02(+5.26%)
Sep 28, 2023 0.2800 0.2900 0.2800 0.2850 173,850 +0.00(+0.00%)
Sep 27, 2023 0.2850 0.2850 0.2750 0.2850 410,614 +0.00(+0.00%)
Sep 26, 2023 0.2900 0.2950 0.2850 0.2850 173,602 -0.02(-5.00%)
Sep 25, 2023 0.3000 0.3000 0.2900 0.3000 312,493 -0.01(-1.64%)
Sep 22, 2023 0.3200 0.3250 0.3050 0.3050 586,205 -0.02(-4.69%)
Sep 21, 2023 0.3200 0.3200 0.3100 0.3200 235,354 -0.01(-1.54%)
Sep 20, 2023 0.3300 0.3350 0.3200 0.3250 110,862 -0.01(-2.99%)
Sep 19, 2023 0.3500 0.3500 0.3300 0.3350 210,473 -0.02(-6.94%)
Sep 18, 2023 0.3600 0.3600 0.3400 0.3600 235,037 -0.02(-4.00%)
Sep 15, 2023 0.3400 0.3750 0.3350 0.3750 1,971,003 +0.04(+13.64%)
Sep 14, 2023 0.3300 0.3450 0.3300 0.3300 1,407,948 -0.01(-2.94%)
Sep 13, 2023 0.3100 0.3400 0.3100 0.3400 664,073 +0.02(+6.25%)
Sep 12, 2023 0.3150 0.3200 0.3050 0.3200 352,232 +0.01(+1.59%)
Sep 11, 2023 0.3250 0.3300 0.3150 0.3150 349,179 -0.01(-3.08%)
Sep 08, 2023 0.3300 0.3300 0.3200 0.3250 419,992 +0.02(+4.84%)
Sep 07, 2023 0.3050 0.3150 0.3050 0.3100 184,221 +0.01(+1.64%)
Sep 06, 2023 0.3000 0.3100 0.3000 0.3050 278,940 -0.01(-1.61%)
Sep 05, 2023 0.3200 0.3250 0.3050 0.3100 449,514 -0.02(-4.62%)
Sep 01, 2023 0.3250 0 +0.00(+0.00%)
Aug 31, 2023 0.3300 0.3380 0.3250 0.3250 344,785 -0.01(-2.99%)
Aug 30, 2023 0.3450 0.3550 0.3300 0.3350 755,774 -0.01(-2.90%)
Aug 29, 2023 0.3450 0.3500 0.3400 0.3450 418,321 +0.00(+0.00%)
Aug 28, 2023 0.3200 0.3450 0.3200 0.3450 818,514 +0.02(+6.15%)
Aug 25, 2023 0.3150 0.3250 0.3100 0.3250 791,157 +0.01(+1.56%)
Aug 24, 2023 0.3150 0.3200 0.3000 0.3200 168,884 +0.01(+1.59%)
Aug 23, 2023 0.3100 0.3250 0.3050 0.3150 437,737 +0.01(+1.61%)
Aug 22, 2023 0.3000 0.3100 0.2950 0.3100 266,727 +0.00(+0.00%)
Aug 21, 2023 0.2700 0.3100 0.2700 0.3100 573,706 +0.04(+14.81%)
Aug 18, 2023 0.2700 0.2750 0.2700 0.2700 78,180 +0.00(+0.00%)
Aug 17, 2023 0.2750 0.2800 0.2700 0.2700 38,442 -0.01(-1.82%)
Aug 16, 2023 0.2750 0.2800 0.2700 0.2750 169,976 +0.00(+0.00%)
Aug 15, 2023 0.2850 0.2900 0.2700 0.2750 590,182 -0.02(-6.78%)
Aug 14, 2023 0.3100 0.3100 0.2900 0.2950 285,726 -0.02(-4.84%)
Aug 11, 2023 0.3000 0.3100 0.2950 0.3100 156,782 +0.02(+6.90%)
Aug 10, 2023 0.2800 0.2950 0.2800 0.2900 359,692 -0.01(-3.33%)
Aug 09, 2023 0.2850 0.3000 0.2750 0.3000 476,758 +0.02(+7.14%)
Aug 08, 2023 0.2750 0.2800 0.2700 0.2800 158,308 +0.00(+0.00%)
Aug 04, 2023 0.2800 0 +0.00(+0.00%)
Aug 03, 2023 0.2700 0.2800 0.2700 0.2800 100,066 +0.01(+1.82%)
Aug 02, 2023 0.2800 0.2800 0.2700 0.2750 381,710 -0.01(-1.79%)
Aug 01, 2023 0.2900 0.2900 0.2750 0.2800 346,257 -0.01(-5.08%)
Jul 31, 2023 0.2900 0.3000 0.2850 0.2950 216,678 +0.01(+1.72%)
Jul 28, 2023 0.3000 0.3000 0.2900 0.2900 80,805 +0.00(+0.00%)
Jul 27, 2023 0.3150 0.3150 0.2900 0.2900 220,608 -0.03(-9.38%)
Jul 26, 2023 0.3200 0.3200 0.3100 0.3200 111,495 +0.00(+0.00%)
Jul 25, 2023 0.3000 0.3200 0.2950 0.3200 498,872 +0.02(+6.67%)
Jul 24, 2023 0.3100 0.3100 0.3000 0.3000 166,295 -0.01(-3.23%)
Jul 21, 2023 0.3250 0.3250 0.3100 0.3100 39,007 -0.02(-4.62%)
Jul 20, 2023 0.3200 0.3250 0.3150 0.3250 81,012 -0.01(-2.99%)
Jul 19, 2023 0.3300 0.3350 0.3250 0.3350 320,140 +0.00(+0.00%)
Jul 18, 2023 0.3150 0.3350 0.3150 0.3350 281,743 +0.03(+8.06%)
Jul 17, 2023 0.3200 0.3200 0.3100 0.3100 104,425 -0.02(-4.62%)
Jul 14, 2023 0.3250 0.3300 0.3150 0.3250 198,943 +0.00(+0.00%)
Jul 13, 2023 0.3200 0.3300 0.3150 0.3250 339,180 +0.01(+1.56%)
Jul 12, 2023 0.2900 0.3250 0.2900 0.3200 794,785 +0.04(+12.28%)
Jul 11, 2023 0.2800 0.2900 0.2800 0.2850 132,096 +0.00(+1.79%)
Jul 10, 2023 0.2850 0.2900 0.2800 0.2800 123,187 -0.01(-3.45%)
Jul 07, 2023 0.2800 0.2900 0.2750 0.2900 231,866 +0.01(+3.57%)
Jul 06, 2023 0.2800 0.2800 0.2650 0.2800 159,549 +0.00(+0.00%)
Jul 05, 2023 0.2850 0.2900 0.2800 0.2800 272,715 -0.01(-3.45%)
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.