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: 3:57 PM EDT, Apr 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 (%)
Feb 28, 2023 0.3050 0.3150 0.3050 0.3100 233,983 +0.01(+1.64%)
Feb 27, 2023 0.2850 0.3050 0.2850 0.3050 343,384 +0.02(+5.17%)
Feb 24, 2023 0.2800 0.2900 0.2700 0.2900 376,963 +0.01(+5.45%)
Feb 23, 2023 0.2850 0.2900 0.2750 0.2750 312,052 -0.01(-5.17%)
Feb 22, 2023 0.2900 0.2900 0.2780 0.2900 471,757 -0.01(-1.69%)
Feb 21, 2023 0.3000 0.3050 0.2950 0.2950 274,748 -0.02(-6.35%)
Feb 17, 2023 0.3150 0 +0.03(+8.62%)
Feb 16, 2023 0.2900 0.3050 0.2900 0.2900 134,340 +0.01(+1.75%)
Feb 15, 2023 0.3000 0.3000 0.2850 0.2850 257,539 -0.02(-5.00%)
Feb 14, 2023 0.3050 0.3100 0.3000 0.3000 75,905 +0.00(+0.00%)
Feb 13, 2023 0.3100 0.3100 0.2980 0.3000 257,478 -0.01(-3.23%)
Feb 10, 2023 0.2900 0.3100 0.2850 0.3100 505,264 +0.02(+5.08%)
Feb 09, 2023 0.3050 0.3050 0.2850 0.2950 908,927 -0.01(-1.67%)
Feb 08, 2023 0.3150 0.3150 0.3000 0.3000 632,641 -0.02(-4.76%)
Feb 07, 2023 0.3200 0.3250 0.3100 0.3150 383,355 -0.01(-1.56%)
Feb 06, 2023 0.3200 0.3200 0.3100 0.3200 578,820 -0.01(-1.54%)
Feb 03, 2023 0.3300 0.3350 0.3200 0.3250 261,230 -0.01(-1.52%)
Feb 02, 2023 0.3600 0.3600 0.3300 0.3300 704,790 -0.03(-8.33%)
Feb 01, 2023 0.3400 0.3600 0.3300 0.3600 402,493 +0.02(+7.46%)
Jan 31, 2023 0.3550 0.3550 0.3350 0.3350 494,636 -0.01(-2.90%)
Jan 30, 2023 0.3600 0.3600 0.3400 0.3450 560,925 -0.01(-1.43%)
Jan 27, 2023 0.3550 0.3550 0.3450 0.3500 641,319 -0.01(-2.78%)
Jan 26, 2023 0.3750 0.3750 0.3600 0.3600 145,378 -0.02(-4.00%)
Jan 25, 2023 0.3600 0.3750 0.3550 0.3750 305,612 +0.03(+7.14%)
Jan 24, 2023 0.3600 0.3600 0.3500 0.3500 244,266 -0.01(-1.41%)
Jan 23, 2023 0.3500 0.3600 0.3500 0.3550 303,296 -0.01(-2.74%)
Jan 20, 2023 0.3700 0.3700 0.3600 0.3650 307,673 +0.00(+0.00%)
Jan 19, 2023 0.3600 0.3700 0.3600 0.3650 300,560 -0.01(-1.35%)
Jan 18, 2023 0.3650 0.3750 0.3400 0.3700 844,351 +0.01(+2.78%)
Jan 17, 2023 0.3700 0.3700 0.3500 0.3600 862,685 +0.02(+4.35%)
Jan 16, 2023 0.3300 0.3500 0.3300 0.3450 231,061 +0.00(+1.47%)
Jan 13, 2023 0.3250 0.3500 0.3250 0.3400 691,370 +0.01(+1.49%)
Jan 12, 2023 0.3300 0.3350 0.3250 0.3350 477,015 +0.01(+3.08%)
Jan 11, 2023 0.3400 0.3500 0.3200 0.3250 740,855 -0.02(-4.41%)
Jan 10, 2023 0.3450 0.3500 0.3350 0.3400 511,059 +0.01(+3.03%)
Jan 09, 2023 0.3500 0.3500 0.3300 0.3300 604,827 -0.01(-2.94%)
Jan 06, 2023 0.3450 0.3600 0.3400 0.3400 439,048 -0.00(-1.45%)
Jan 05, 2023 0.3500 0.3500 0.3350 0.3450 148,889 +0.00(+0.00%)
Jan 04, 2023 0.3500 0.3600 0.3400 0.3450 479,849 +0.00(+0.00%)
Jan 03, 2023 0.3650 0.3700 0.3450 0.3450 476,322 -0.01(-1.43%)
Dec 30, 2022 0.3500 0 +0.01(+2.94%)
Dec 29, 2022 0.3400 0.3500 0.3350 0.3400 352,912 +0.00(+0.00%)
Dec 28, 2022 0.3700 0.3700 0.3400 0.3400 516,757 -0.03(-9.33%)
Dec 23, 2022 0.3750 0 +0.03(+7.14%)
Dec 22, 2022 0.3450 0.3500 0.3300 0.3500 496,309 +0.01(+4.48%)
Dec 21, 2022 0.3450 0.3500 0.3350 0.3350 376,204 -0.02(-5.63%)
Dec 20, 2022 0.3400 0.3600 0.3380 0.3550 1,100,865 +0.03(+9.23%)
Dec 19, 2022 0.3200 0.3350 0.3200 0.3250 822,939 +0.02(+6.56%)
Dec 16, 2022 0.3300 0.3400 0.3050 0.3050 3,000,032 -0.03(-7.58%)
Dec 15, 2022 0.3400 0.3400 0.3150 0.3300 1,132,692 -0.01(-2.94%)
Dec 14, 2022 0.3600 0.3630 0.3400 0.3400 932,092 -0.02(-6.85%)
Dec 13, 2022 0.3700 0.3800 0.3550 0.3650 805,756 -0.01(-1.35%)
Dec 12, 2022 0.3650 0.3700 0.3480 0.3700 602,077 +0.01(+1.37%)
Dec 09, 2022 0.3650 0.3750 0.3600 0.3650 655,221 -0.01(-1.35%)
Dec 08, 2022 0.3800 0.3800 0.3700 0.3700 499,041 -0.01(-1.33%)
Dec 07, 2022 0.3750 0.3800 0.3700 0.3750 423,923 +0.01(+2.74%)
Dec 06, 2022 0.3800 0.3950 0.3650 0.3650 1,657,633 -0.02(-3.95%)
Dec 05, 2022 0.3850 0.3900 0.3700 0.3800 1,942,780 +0.00(+0.00%)
Dec 02, 2022 0.3750 0.3800 0.3700 0.3800 1,040,744 -0.01(-1.30%)
Dec 01, 2022 0.3650 0.3850 0.3650 0.3850 4,024,503 +0.02(+4.05%)
Nov 30, 2022 0.3750 0.3750 0.3500 0.3700 2,562,154 -0.03(-7.50%)
Nov 29, 2022 0.4000 0.4150 0.3900 0.4000 566,383 +0.01(+1.27%)
Nov 28, 2022 0.4200 0.4200 0.3900 0.3950 306,300 -0.02(-4.82%)
Nov 25, 2022 0.4200 0.4250 0.4000 0.4150 367,672 -0.01(-1.19%)
Nov 24, 2022 0.4200 0.4200 0.4150 0.4200 54,200 +0.00(+0.00%)
Nov 23, 2022 0.4200 0.4300 0.4150 0.4200 352,342 -0.01(-1.18%)
Nov 22, 2022 0.4200 0.4500 0.4100 0.4250 797,551 +0.02(+6.25%)
Nov 21, 2022 0.4000 0.4000 0.3550 0.4000 377,067 +0.00(+0.00%)
Nov 18, 2022 0.4000 0.4000 0.3950 0.4000 112,366 +0.00(+0.00%)
Nov 17, 2022 0.4100 0.4100 0.3950 0.4000 440,884 -0.01(-3.61%)
Nov 16, 2022 0.4150 0.4200 0.4050 0.4150 147,720 -0.01(-1.19%)
Nov 15, 2022 0.4300 0.4350 0.4130 0.4200 376,075 -0.01(-1.18%)
Nov 14, 2022 0.4050 0.4350 0.3950 0.4250 932,620 +0.02(+6.25%)
Nov 11, 2022 0.3950 0.4050 0.3900 0.4000 356,789 +0.01(+2.56%)
Nov 10, 2022 0.4050 0.4150 0.3850 0.3900 871,477 +0.01(+2.63%)
Nov 09, 2022 0.3950 0.4080 0.3750 0.3800 716,491 -0.02(-3.80%)
Nov 08, 2022 0.4000 0.4150 0.3850 0.3950 873,613 +0.01(+1.28%)
Nov 07, 2022 0.3900 0.4000 0.3900 0.3900 283,157 -0.01(-1.27%)
Nov 04, 2022 0.4000 0.4150 0.3900 0.3950 1,508,790 +0.03(+6.76%)
Nov 03, 2022 0.3800 0.3900 0.3700 0.3700 292,800 -0.02(-5.13%)
Nov 02, 2022 0.4100 0.4100 0.3750 0.3900 380,965 -0.01(-2.50%)
Nov 01, 2022 0.4100 0.4250 0.4000 0.4000 313,390 -0.01(-3.61%)
Oct 31, 2022 0.3750 0.4200 0.3750 0.4150 1,570,155 +0.03(+7.79%)
Oct 28, 2022 0.3900 0.3950 0.3780 0.3850 552,963 -0.02(-3.75%)
Oct 27, 2022 0.4000 0.4050 0.3950 0.4000 896,015 +0.00(+0.00%)
Oct 26, 2022 0.3950 0.4100 0.3950 0.4000 262,510 +0.00(+0.00%)
Oct 25, 2022 0.3900 0.4050 0.3900 0.4000 292,367 +0.01(+1.27%)
Oct 24, 2022 0.4150 0.4150 0.3800 0.3950 297,852 -0.01(-2.47%)
Oct 21, 2022 0.3900 0.4150 0.3750 0.4050 496,498 +0.03(+6.58%)
Oct 20, 2022 0.3950 0.4050 0.3700 0.3800 424,141 -0.02(-3.80%)
Oct 19, 2022 0.3900 0.4000 0.3900 0.3950 70,845 -0.01(-1.25%)
Oct 18, 2022 0.3950 0.4100 0.3850 0.4000 475,010 +0.01(+1.27%)
Oct 17, 2022 0.4100 0.4100 0.3950 0.3950 528,180 +0.01(+1.28%)
Oct 14, 2022 0.4200 0.4200 0.3800 0.3900 854,366 -0.02(-4.88%)
Oct 13, 2022 0.4050 0.4250 0.3950 0.4100 442,070 -0.02(-3.53%)
Oct 12, 2022 0.4250 0.4250 0.4000 0.4250 396,849 +0.02(+6.25%)
Oct 11, 2022 0.4100 0.4250 0.4000 0.4000 438,665 -0.02(-4.76%)
Oct 07, 2022 0.4200 0 -0.03(-5.62%)
Oct 06, 2022 0.4300 0.4500 0.4200 0.4450 343,493 +0.03(+5.95%)
Oct 05, 2022 0.4250 0.4250 0.4100 0.4200 440,714 -0.02(-3.45%)
Oct 04, 2022 0.4650 0.4650 0.4250 0.4350 708,209 -0.02(-4.40%)
Oct 03, 2022 0.4400 0.4600 0.4400 0.4550 756,620 +0.04(+8.33%)
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%)
Sep 01, 2022 0.3300 0.3300 0.3030 0.3050 534,180 -0.03(-8.96%)
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%)
Aug 02, 2022 0.3800 0.3900 0.3650 0.3650 474,669 -0.02(-5.19%)
Jul 29, 2022 0.3850 0 +0.02(+5.48%)
Jul 28, 2022 0.3500 0.3700 0.3450 0.3650 1,327,860 +0.02(+7.35%)
Jul 27, 2022 0.2950 0.3400 0.2900 0.3400 704,897 +0.05(+15.25%)
Jul 26, 2022 0.2850 0.3000 0.2800 0.2950 563,436 +0.02(+6.12%)
Jul 25, 2022 0.2800 0.2800 0.2650 0.2780 968,848 +0.03(+11.20%)
Jul 22, 2022 0.2600 0.2600 0.2400 0.2500 369,096 +0.01(+2.04%)
Jul 21, 2022 0.2500 0.2550 0.2400 0.2450 135,611 +0.00(+0.00%)
Jul 20, 2022 0.2450 0.2550 0.2400 0.2450 245,642 +0.00(+0.00%)
Jul 19, 2022 0.2350 0.2500 0.2350 0.2450 641,867 +0.01(+2.08%)
Jul 18, 2022 0.2350 0.2550 0.2350 0.2400 397,690 +0.01(+4.35%)
Jul 15, 2022 0.2550 0.2550 0.2200 0.2300 265,712 -0.00(-2.13%)
Jul 14, 2022 0.2300 0.2350 0.2150 0.2350 369,459 +0.00(+0.00%)
Jul 13, 2022 0.2350 0.2550 0.2300 0.2350 854,523 +0.00(+0.00%)
Jul 12, 2022 0.2500 0.2600 0.2350 0.2350 405,563 -0.02(-6.00%)
Jul 11, 2022 0.2600 0.2650 0.2450 0.2500 378,748 -0.01(-1.96%)
Jul 08, 2022 0.2650 0.2650 0.2500 0.2550 143,275 -0.01(-1.92%)
Jul 07, 2022 0.2500 0.2650 0.2500 0.2600 336,909 +0.01(+4.00%)
Jul 06, 2022 0.2700 0.2750 0.2400 0.2500 1,679,805 -0.01(-3.85%)
Jul 05, 2022 0.2800 0.2800 0.2550 0.2600 1,289,757 -0.02(-5.45%)
Jul 04, 2022 0.2950 0.2950 0.2700 0.2750 262,833 -0.01(-1.79%)
Jun 30, 2022 0.2800 0 -0.01(-5.08%)
Jun 29, 2022 0.3100 0.3150 0.2900 0.2950 598,303 -0.02(-6.35%)
Jun 28, 2022 0.3300 0.3300 0.3150 0.3150 219,201 +0.00(+0.00%)
Jun 27, 2022 0.3300 0.3330 0.3150 0.3150 162,924 -0.01(-1.56%)
Jun 24, 2022 0.3200 0.3350 0.3100 0.3200 672,960 +0.00(+0.00%)
Jun 23, 2022 0.3450 0.3480 0.3000 0.3200 1,324,879 -0.02(-4.48%)
Jun 22, 2022 0.3200 0.3380 0.3080 0.3350 765,233 +0.02(+4.69%)
Jun 21, 2022 0.3050 0.3300 0.3050 0.3200 559,100 +0.02(+4.92%)
Jun 20, 2022 0.3000 0.3100 0.3000 0.3050 713,094 +0.02(+5.17%)
Jun 17, 2022 0.3250 0.3300 0.2850 0.2900 738,576 -0.03(-9.38%)
Jun 16, 2022 0.3100 0.3250 0.2950 0.3200 391,624 +0.02(+4.92%)
Jun 15, 2022 0.3100 0.3180 0.2950 0.3050 843,271 -0.01(-1.61%)
Jun 14, 2022 0.3000 0.3250 0.2930 0.3100 546,374 +0.00(+0.00%)
Jun 13, 2022 0.3050 0.3100 0.2950 0.3100 394,080 -0.01(-1.59%)
Jun 10, 2022 0.2950 0.3250 0.2850 0.3150 513,137 +0.02(+6.78%)
Jun 09, 2022 0.3200 0.3200 0.2900 0.2950 918,698 -0.03(-7.81%)
Jun 08, 2022 0.3350 0.3350 0.3200 0.3200 223,235 -0.01(-1.54%)
Jun 07, 2022 0.3250 0.3400 0.3250 0.3250 83,262 -0.01(-2.99%)
Jun 06, 2022 0.3500 0.3500 0.3300 0.3350 226,674 -0.01(-1.47%)
Jun 03, 2022 0.3500 0.3500 0.3350 0.3400 651,183 -0.01(-4.23%)
Jun 02, 2022 0.3400 0.3550 0.3350 0.3550 690,448 +0.02(+5.97%)
Jun 01, 2022 0.3300 0.3450 0.3280 0.3350 532,575 +0.01(+3.08%)
May 31, 2022 0.3550 0.3550 0.3250 0.3250 205,970 -0.03(-9.72%)
May 30, 2022 0.3550 0.3600 0.3400 0.3600 27,191 +0.02(+5.88%)
May 27, 2022 0.3650 0.3650 0.3400 0.3400 907,142 +0.01(+3.03%)
May 26, 2022 0.3400 0.3600 0.3300 0.3300 186,749 -0.01(-4.35%)
May 25, 2022 0.3600 0.3600 0.3400 0.3450 147,931 -0.02(-5.48%)
May 24, 2022 0.3650 0.3650 0.3450 0.3650 416,894 +0.01(+1.39%)
May 20, 2022 0.3600 0 +0.00(+0.00%)
May 19, 2022 0.3300 0.3650 0.3300 0.3600 614,489 +0.04(+12.50%)
May 18, 2022 0.3300 0.3350 0.3100 0.3200 405,433 -0.02(-5.88%)
May 17, 2022 0.3650 0.3650 0.3350 0.3400 346,306 -0.00(-1.45%)
May 16, 2022 0.3350 0.3550 0.3050 0.3450 541,447 +0.01(+4.55%)
May 13, 2022 0.2950 0.3300 0.2950 0.3300 661,746 +0.04(+13.79%)
May 12, 2022 0.3100 0.3200 0.2850 0.2900 1,195,232 -0.03(-7.94%)
May 11, 2022 0.3350 0.3650 0.3150 0.3150 731,454 -0.01(-3.08%)
May 10, 2022 0.3400 0.3450 0.3150 0.3250 967,392 -0.01(-2.99%)
May 09, 2022 0.3550 0.3600 0.3300 0.3350 1,321,213 -0.04(-10.67%)
May 06, 2022 0.3900 0.4050 0.3700 0.3750 394,600 -0.02(-3.85%)
May 05, 2022 0.4500 0.4500 0.3850 0.3900 775,902 -0.05(-11.36%)
May 04, 2022 0.4350 0.4500 0.4150 0.4400 295,646 +0.01(+2.33%)
May 03, 2022 0.4300 0.4500 0.4250 0.4300 197,454 +0.01(+2.38%)
May 02, 2022 0.4200 0.4300 0.4080 0.4200 648,658 -0.03(-6.67%)
Apr 29, 2022 0.4550 0.4600 0.4280 0.4500 1,054,972 +0.01(+2.27%)
Apr 28, 2022 0.4200 0.4400 0.3950 0.4400 342,114 +0.02(+4.76%)
Apr 27, 2022 0.4800 0.4800 0.4150 0.4200 989,784 +0.02(+6.33%)
Apr 26, 2022 0.4300 0.4450 0.3950 0.3950 617,669 -0.02(-5.95%)
Apr 25, 2022 0.3900 0.4300 0.3700 0.4200 968,743 +0.01(+2.44%)
Apr 22, 2022 0.4200 0.4250 0.4050 0.4100 555,979 -0.01(-2.38%)
Apr 21, 2022 0.4500 0.4500 0.4100 0.4200 1,332,035 -0.04(-7.69%)
Apr 20, 2022 0.4750 0.4750 0.4550 0.4550 779,255 -0.01(-3.19%)
Apr 19, 2022 0.4900 0.4950 0.4600 0.4700 907,707 -0.04(-7.84%)
Apr 18, 2022 0.4800 0.5200 0.4800 0.5100 1,755,978 +0.05(+10.87%)
Apr 14, 2022 0.4600 0 +0.00(+0.00%)
Apr 13, 2022 0.4050 0.4600 0.4050 0.4600 1,134,166 +0.06(+15.00%)
Apr 12, 2022 0.4000 0.4150 0.3900 0.4000 1,424,474 +0.00(+0.00%)
Apr 11, 2022 0.4000 0.4000 0.3900 0.4000 1,780,507 +0.03(+8.11%)
Apr 08, 2022 0.3550 0.3700 0.3500 0.3700 215,698 +0.02(+4.23%)
Apr 07, 2022 0.3550 0.3550 0.3450 0.3550 180,417 +0.01(+1.43%)
Apr 06, 2022 0.3500 0.3600 0.3400 0.3500 586,433 +0.00(+0.00%)
Apr 05, 2022 0.3650 0.3750 0.3500 0.3500 399,103 -0.02(-5.41%)
Apr 04, 2022 0.3550 0.3700 0.3550 0.3700 141,654 +0.01(+1.37%)
Apr 01, 2022 0.3600 0.3700 0.3550 0.3650 219,972 +0.02(+4.29%)
Mar 31, 2022 0.3600 0.3650 0.3500 0.3500 363,565 +0.00(+0.00%)
Mar 30, 2022 0.3700 0.3700 0.3500 0.3500 291,998 -0.01(-1.41%)
Mar 29, 2022 0.3700 0.3700 0.3450 0.3550 674,261 -0.02(-4.05%)
Mar 28, 2022 0.3800 0.3800 0.3600 0.3700 248,789 -0.01(-2.63%)
Mar 25, 2022 0.3800 0.3830 0.3700 0.3800 176,712 -0.01(-1.30%)
Mar 24, 2022 0.3800 0.3950 0.3750 0.3850 447,569 +0.01(+1.32%)
Mar 23, 2022 0.3700 0.3800 0.3700 0.3800 346,570 +0.00(+0.00%)
Mar 22, 2022 0.3850 0.3850 0.3700 0.3800 298,262 -0.01(-2.56%)
Mar 21, 2022 0.4000 0.4000 0.3750 0.3900 361,569 -0.01(-2.50%)
Mar 18, 2022 0.3900 0.4000 0.3800 0.4000 427,914 +0.01(+1.27%)
Mar 17, 2022 0.3750 0.4000 0.3750 0.3950 439,167 +0.02(+5.33%)
Mar 16, 2022 0.3700 0.3800 0.3650 0.3750 397,169 +0.00(+0.00%)
Mar 15, 2022 0.3750 0.3850 0.3500 0.3750 858,033 -0.01(-2.60%)
Mar 14, 2022 0.4000 0.4000 0.3850 0.3850 409,291 -0.02(-4.47%)
Mar 11, 2022 0.4150 0.4150 0.4000 0.4030 271,698 -0.01(-2.89%)
Mar 10, 2022 0.4200 0.4250 0.3980 0.4150 950,597 +0.01(+1.22%)
Mar 09, 2022 0.4200 0.4200 0.4000 0.4100 978,376 -0.02(-3.53%)
Mar 08, 2022 0.4250 0.4450 0.4050 0.4250 4,173,572 +0.01(+2.91%)
Mar 07, 2022 0.4050 0.4200 0.4050 0.4130 1,304,616 +0.02(+4.56%)
Mar 04, 2022 0.4000 0.4030 0.3900 0.3950 754,578 +0.01(+1.28%)
Mar 03, 2022 0.3850 0.3950 0.3850 0.3900 413,692 +0.01(+1.30%)
Mar 02, 2022 0.4000 0.4000 0.3800 0.3850 530,284 -0.01(-3.27%)
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.