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

Abrasilver Resource Corp (TSV: ABRA )

0.4550 -0.0150 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 0.4700 0.4700 0.4530 0.4550 1,993,134 -0.01(-3.19%)
May 09, 2024 0.4500 0.4750 0.4400 0.4700 1,718,488 +0.02(+5.62%)
May 08, 2024 0.4450 0.4550 0.4400 0.4450 353,903 -0.02(-3.26%)
May 07, 2024 0.4550 0.4600 0.4450 0.4600 1,040,786 +0.02(+3.37%)
May 06, 2024 0.4500 0.4580 0.4450 0.4450 1,041,658 +0.00(+0.00%)
May 03, 2024 0.4600 0.4600 0.4400 0.4450 670,683 -0.01(-2.20%)
May 02, 2024 0.4350 0.4600 0.4350 0.4550 995,631 +0.01(+1.11%)
May 01, 2024 0.4500 0.4700 0.4450 0.4500 2,025,324 +0.00(+0.00%)
Apr 30, 2024 0.4550 0.4600 0.4350 0.4500 1,957,233 -0.02(-4.26%)
Apr 29, 2024 0.4450 0.4750 0.4250 0.4700 3,701,096 +0.03(+6.82%)
Apr 26, 2024 0.4350 0.4500 0.4350 0.4400 968,686 +0.01(+1.15%)
Apr 25, 2024 0.3950 0.4400 0.3950 0.4350 2,407,782 +0.03(+8.75%)
Apr 24, 2024 0.4000 0.4050 0.3850 0.4000 705,605 +0.00(+0.00%)
Apr 23, 2024 0.3900 0.4200 0.3850 0.4000 2,314,156 +0.01(+1.27%)
Apr 22, 2024 0.3700 0.4050 0.3650 0.3950 3,313,108 +0.01(+1.28%)
Apr 19, 2024 0.3700 0.3900 0.3650 0.3900 997,904 +0.02(+4.00%)
Apr 18, 2024 0.3800 0.3800 0.3700 0.3750 391,622 -0.01(-1.32%)
Apr 17, 2024 0.3800 0.3800 0.3680 0.3800 1,338,193 +0.00(+0.00%)
Apr 16, 2024 0.3700 0.3800 0.3550 0.3800 1,047,957 +0.01(+2.70%)
Apr 15, 2024 0.3750 0.3800 0.3650 0.3700 1,929,576 -0.01(-2.63%)
Apr 12, 2024 0.4000 0.4050 0.3700 0.3800 2,467,532 -0.01(-2.56%)
Apr 11, 2024 0.3850 0.3900 0.3650 0.3900 626,031 +0.02(+4.00%)
Apr 10, 2024 0.3750 0.3900 0.3650 0.3750 760,128 -0.01(-1.32%)
Apr 09, 2024 0.4000 0.4150 0.3750 0.3800 1,229,114 -0.02(-3.80%)
Apr 08, 2024 0.4050 0.4200 0.3850 0.3950 2,705,794 +0.02(+3.95%)
Apr 05, 2024 0.3800 0.4050 0.3700 0.3800 1,873,777 -0.02(-3.80%)
Apr 04, 2024 0.4000 0.4000 0.3800 0.3950 1,751,323 +0.00(+0.00%)
Apr 03, 2024 0.3500 0.3950 0.3500 0.3950 2,135,442 +0.04(+11.27%)
Apr 02, 2024 0.3600 0.3650 0.3450 0.3550 1,184,119 +0.01(+1.43%)
Apr 01, 2024 0.3500 0.3600 0.3400 0.3500 948,871 -0.01(-1.41%)
Mar 28, 2024 0.3550 0 +0.03(+10.94%)
Mar 27, 2024 0.3000 0.3200 0.3000 0.3200 1,034,499 +0.03(+10.34%)
Mar 26, 2024 0.3100 0.3100 0.2900 0.2900 739,631 -0.02(-6.45%)
Mar 25, 2024 0.3150 0.3150 0.2850 0.3100 1,816,226 -0.01(-1.59%)
Mar 22, 2024 0.3050 0.3150 0.3050 0.3150 273,505 +0.01(+1.61%)
Mar 21, 2024 0.3050 0.3200 0.3000 0.3100 700,323 +0.01(+3.33%)
Mar 20, 2024 0.3000 0.3050 0.2850 0.3000 623,767 +0.01(+1.69%)
Mar 19, 2024 0.3000 0.3000 0.2900 0.2950 279,794 -0.01(-1.67%)
Mar 18, 2024 0.3050 0.3100 0.2950 0.3000 319,262 -0.01(-3.23%)
Mar 15, 2024 0.3200 0.3200 0.3050 0.3100 369,773 -0.01(-1.59%)
Mar 14, 2024 0.3200 0.3200 0.3050 0.3150 366,761 -0.01(-3.08%)
Mar 13, 2024 0.3050 0.3250 0.3050 0.3250 624,738 +0.01(+3.17%)
Mar 12, 2024 0.3250 0.3250 0.3050 0.3150 220,633 -0.01(-3.08%)
Mar 11, 2024 0.3200 0.3250 0.3100 0.3250 374,946 +0.01(+1.56%)
Mar 08, 2024 0.3250 0.3250 0.3100 0.3200 256,783 +0.00(+0.00%)
Mar 07, 2024 0.3200 0.3200 0.3000 0.3200 221,435 +0.01(+1.59%)
Mar 06, 2024 0.3250 0.3300 0.3100 0.3150 454,118 -0.01(-1.56%)
Mar 05, 2024 0.3150 0.3200 0.3150 0.3200 280,372 +0.00(+0.00%)
Mar 04, 2024 0.3050 0.3200 0.2950 0.3200 963,838 +0.03(+8.47%)
Mar 01, 2024 0.2700 0.2950 0.2700 0.2950 206,186 +0.01(+5.36%)
Feb 29, 2024 0.2700 0.2800 0.2700 0.2800 185,649 +0.01(+1.82%)
Feb 28, 2024 0.2750 0.2750 0.2700 0.2750 201,916 +0.00(+0.00%)
Feb 27, 2024 0.2700 0.2750 0.2650 0.2750 271,733 +0.01(+3.77%)
Feb 26, 2024 0.2750 0.2750 0.2650 0.2650 215,866 -0.01(-1.85%)
Feb 23, 2024 0.2750 0.2800 0.2700 0.2700 321,557 -0.01(-3.57%)
Feb 22, 2024 0.2800 0.2800 0.2750 0.2800 183,377 -0.00(-1.75%)
Feb 21, 2024 0.2800 0.2850 0.2800 0.2850 293,902 -0.01(-1.72%)
Feb 20, 2024 0.2900 0.2900 0.2850 0.2900 220,920 +0.00(+0.00%)
Feb 16, 2024 0.2900 0 +0.00(+0.00%)
Feb 15, 2024 0.2800 0.2950 0.2800 0.2900 236,990 +0.01(+3.57%)
Feb 14, 2024 0.2750 0.2800 0.2700 0.2800 114,477 +0.01(+1.82%)
Feb 13, 2024 0.2850 0.2850 0.2700 0.2750 512,153 -0.01(-1.79%)
Feb 12, 2024 0.2850 0.2850 0.2800 0.2800 139,809 -0.00(-1.75%)
Feb 09, 2024 0.2800 0.2850 0.2800 0.2850 161,009 +0.00(+0.00%)
Feb 08, 2024 0.2900 0.2900 0.2800 0.2850 70,921 +0.00(+0.00%)
Feb 07, 2024 0.2800 0.2850 0.2800 0.2850 498,426 +0.00(+0.00%)
Feb 06, 2024 0.2850 0.2950 0.2850 0.2850 257,820 -0.01(-1.72%)
Feb 05, 2024 0.2950 0.3000 0.2800 0.2900 319,408 -0.01(-1.69%)
Feb 02, 2024 0.2900 0.3100 0.2850 0.2950 527,952 -0.01(-1.67%)
Feb 01, 2024 0.2850 0.3000 0.2850 0.3000 573,281 +0.01(+3.45%)
Jan 31, 2024 0.3000 0.3050 0.2800 0.2900 430,917 -0.01(-1.69%)
Jan 30, 2024 0.2900 0.2950 0.2750 0.2950 2,217,907 +0.03(+13.46%)
Jan 29, 2024 0.3150 0.3150 0.2600 0.2600 6,040,916 -0.04(-14.75%)
Jan 26, 2024 0.3250 0.3250 0.3050 0.3050 543,603 -0.01(-3.17%)
Jan 25, 2024 0.3250 0.3250 0.3100 0.3150 388,791 -0.01(-1.56%)
Jan 24, 2024 0.3400 0.3450 0.3200 0.3200 711,803 -0.01(-3.03%)
Jan 23, 2024 0.3250 0.3350 0.3250 0.3300 502,370 +0.00(+0.00%)
Jan 22, 2024 0.3200 0.3300 0.3200 0.3300 405,552 +0.00(+0.00%)
Jan 19, 2024 0.3350 0.3400 0.3300 0.3300 320,347 -0.01(-4.35%)
Jan 18, 2024 0.3250 0.3550 0.3200 0.3450 509,501 +0.01(+4.55%)
Jan 17, 2024 0.3200 0.3300 0.3100 0.3300 328,366 +0.01(+3.13%)
Jan 16, 2024 0.3100 0.3200 0.3050 0.3200 296,448 +0.01(+3.23%)
Jan 15, 2024 0.3250 0.3250 0.3100 0.3100 156,748 -0.01(-3.13%)
Jan 12, 2024 0.3250 0.3350 0.3200 0.3200 500,149 -0.01(-3.03%)
Jan 11, 2024 0.3200 0.3300 0.3150 0.3300 303,846 +0.01(+3.13%)
Jan 10, 2024 0.3300 0.3350 0.3200 0.3200 486,645 -0.01(-3.03%)
Jan 09, 2024 0.3350 0.3350 0.3300 0.3300 291,301 -0.01(-1.49%)
Jan 08, 2024 0.3350 0.3400 0.3300 0.3350 326,134 -0.01(-1.47%)
Jan 05, 2024 0.3350 0.3550 0.3350 0.3400 280,094 +0.01(+1.49%)
Jan 04, 2024 0.3400 0.3500 0.3350 0.3350 214,041 -0.01(-2.90%)
Jan 03, 2024 0.3400 0.3450 0.3250 0.3450 634,268 +0.00(+1.47%)
Jan 02, 2024 0.3350 0.3500 0.3350 0.3400 451,884 +0.01(+1.49%)
Dec 29, 2023 0.3350 0 -0.01(-4.29%)
Dec 28, 2023 0.3700 0.3700 0.3400 0.3500 820,799 -0.03(-6.67%)
Dec 27, 2023 0.3600 0.3750 0.3550 0.3750 403,957 +0.02(+4.17%)
Dec 22, 2023 0.3600 0 -0.01(-1.37%)
Dec 21, 2023 0.3700 0.3750 0.3600 0.3650 293,590 +0.00(+0.00%)
Dec 20, 2023 0.3800 0.3800 0.3550 0.3650 349,079 -0.01(-1.35%)
Dec 19, 2023 0.3700 0.3850 0.3600 0.3700 479,043 +0.01(+2.78%)
Dec 18, 2023 0.3650 0.3800 0.3550 0.3600 308,151 +0.01(+1.41%)
Dec 15, 2023 0.3650 0.3800 0.3550 0.3550 1,120,903 -0.01(-1.39%)
Dec 14, 2023 0.3800 0.3900 0.3550 0.3600 469,717 -0.02(-4.00%)
Dec 13, 2023 0.3300 0.3800 0.3230 0.3750 856,910 +0.03(+10.29%)
Dec 12, 2023 0.3500 0.3500 0.3300 0.3400 388,919 -0.00(-1.45%)
Dec 11, 2023 0.3500 0.3500 0.3300 0.3450 203,229 -0.01(-2.82%)
Dec 08, 2023 0.3350 0.3550 0.3350 0.3550 290,854 +0.01(+4.41%)
Dec 07, 2023 0.3400 0.3400 0.3300 0.3400 223,560 +0.00(+0.00%)
Dec 06, 2023 0.3600 0.3600 0.3400 0.3400 201,436 -0.02(-5.56%)
Dec 05, 2023 0.3650 0.3650 0.3450 0.3600 331,992 -0.01(-1.37%)
Dec 04, 2023 0.3850 0.3850 0.3500 0.3650 655,261 -0.03(-6.41%)
Dec 01, 2023 0.3700 0.4000 0.3550 0.3900 1,020,163 +0.02(+5.41%)
Nov 30, 2023 0.3400 0.3700 0.3300 0.3700 645,294 +0.02(+5.71%)
Nov 29, 2023 0.3600 0.3700 0.3400 0.3500 813,598 -0.01(-1.41%)
Nov 28, 2023 0.3300 0.3550 0.3250 0.3550 1,151,821 +0.04(+14.52%)
Nov 27, 2023 0.3100 0.3150 0.3050 0.3100 462,327 +0.02(+5.08%)
Nov 24, 2023 0.2900 0.3000 0.2900 0.2950 132,613 +0.00(+0.00%)
Nov 23, 2023 0.2900 0.2950 0.2900 0.2950 32,743 +0.01(+1.72%)
Nov 22, 2023 0.3100 0.3100 0.2900 0.2900 258,076 -0.03(-7.94%)
Nov 21, 2023 0.3000 0.3200 0.3000 0.3150 1,050,405 +0.03(+8.62%)
Nov 20, 2023 0.2900 0.2950 0.2850 0.2900 409,776 +0.01(+1.75%)
Nov 17, 2023 0.2900 0.2950 0.2850 0.2850 134,173 -0.01(-1.72%)
Nov 16, 2023 0.2750 0.2900 0.2750 0.2900 322,399 +0.01(+5.45%)
Nov 15, 2023 0.2700 0.2750 0.2650 0.2750 242,067 +0.01(+1.85%)
Nov 14, 2023 0.2700 0.2850 0.2650 0.2700 469,158 +0.01(+3.85%)
Nov 13, 2023 0.2650 0.2650 0.2600 0.2600 342,642 -0.01(-3.70%)
Nov 10, 2023 0.2800 0.2800 0.2650 0.2700 397,421 -0.01(-1.82%)
Nov 09, 2023 0.2750 0.2900 0.2700 0.2750 279,091 +0.00(+0.00%)
Nov 08, 2023 0.2900 0.2900 0.2750 0.2750 256,261 -0.02(-8.33%)
Nov 07, 2023 0.2950 0.3000 0.2800 0.3000 178,231 +0.01(+1.69%)
Nov 06, 2023 0.3000 0.3000 0.2800 0.2950 567,627 -0.01(-1.67%)
Nov 03, 2023 0.2800 0.3000 0.2800 0.3000 235,298 +0.02(+7.14%)
Nov 02, 2023 0.2850 0.2900 0.2800 0.2800 95,401 +0.00(+0.00%)
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.