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

Abrasilver Resource Corp (TSV: ABRA )

0.4400 +0.0050 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2022 0.4000 0.4000 0.3850 0.4000 396,458 +0.01(+1.27%)
Feb 25, 2022 0.3800 0.3950 0.3850 0.3950 151,982 +0.02(+3.95%)
Feb 24, 2022 0.4200 0.4200 0.3650 0.3800 1,350,875 -0.02(-5.00%)
Feb 23, 2022 0.3950 0.4350 0.3950 0.4000 733,430 +0.01(+2.56%)
Feb 22, 2022 0.4000 0.4050 0.3800 0.3900 624,301 +0.00(+0.00%)
Feb 18, 2022 0.3900 0 +0.01(+1.30%)
Feb 17, 2022 0.3850 0.4000 0.3750 0.3850 791,914 +0.01(+1.32%)
Feb 16, 2022 0.3900 0.3900 0.3800 0.3800 430,417 -0.01(-2.56%)
Feb 15, 2022 0.3800 0.3900 0.3750 0.3900 306,491 -0.01(-1.27%)
Feb 14, 2022 0.3800 0.3950 0.3750 0.3950 754,403 +0.02(+5.33%)
Feb 11, 2022 0.3550 0.3850 0.3450 0.3750 2,035,427 +0.02(+4.17%)
Feb 10, 2022 0.3750 0.3800 0.3550 0.3600 433,967 -0.02(-5.26%)
Feb 09, 2022 0.3800 0.3900 0.3700 0.3800 319,940 +0.00(+0.00%)
Feb 08, 2022 0.3650 0.3850 0.3650 0.3800 199,044 +0.02(+5.56%)
Feb 07, 2022 0.3550 0.3700 0.3550 0.3600 149,770 +0.01(+2.86%)
Feb 04, 2022 0.3500 0.3500 0.3480 0.3500 331,544 -0.01(-1.41%)
Feb 03, 2022 0.3500 0.3550 0.3550 395,629 -0.01(-1.39%)
Feb 02, 2022 0.3700 0.3700 0.3550 0.3600 134,714 -0.01(-2.70%)
Feb 01, 2022 0.3800 0.3800 0.3600 0.3700 170,426 +0.01(+1.37%)
Jan 31, 2022 0.3500 0.3650 0.3450 0.3650 349,126 +0.02(+5.80%)
Jan 28, 2022 0.3400 0.3500 0.3400 0.3450 85,863 -0.01(-1.43%)
Jan 27, 2022 0.3750 0.3750 0.3450 0.3500 715,771 -0.04(-9.09%)
Jan 26, 2022 0.4050 0.4050 0.3750 0.3850 245,670 -0.02(-4.94%)
Jan 25, 2022 0.3800 0.4200 0.3800 0.4050 609,903 +0.02(+3.85%)
Jan 24, 2022 0.3750 0.3900 0.3400 0.3900 492,141 +0.01(+2.63%)
Jan 21, 2022 0.4000 0.4000 0.3700 0.3800 439,651 -0.02(-3.80%)
Jan 20, 2022 0.4200 0.4350 0.3900 0.3950 998,283 -0.01(-2.47%)
Jan 19, 2022 0.3500 0.4050 0.3500 0.4050 1,026,883 +0.06(+17.39%)
Jan 18, 2022 0.3350 0.3450 0.3300 0.3450 220,335 +0.02(+5.18%)
Jan 17, 2022 0.3500 0.3500 0.3250 0.3280 346,496 -0.03(-7.61%)
Jan 14, 2022 0.3500 0.3600 0.3400 0.3550 524,051 +0.00(+0.00%)
Jan 13, 2022 0.3800 0.3800 0.3550 0.3550 229,108 -0.02(-5.33%)
Jan 12, 2022 0.3650 0.3850 0.3650 0.3750 359,613 +0.00(+0.00%)
Jan 11, 2022 0.3400 0.3750 0.3300 0.3750 602,932 +0.04(+13.64%)
Jan 10, 2022 0.3350 0.3400 0.3150 0.3300 613,488 +0.00(+0.00%)
Jan 07, 2022 0.3200 0.3350 0.3200 0.3300 718,365 +0.00(+0.00%)
Jan 06, 2022 0.3400 0.3400 0.3250 0.3300 752,385 -0.01(-2.94%)
Jan 05, 2022 0.3700 0.3750 0.3350 0.3400 938,793 -0.02(-6.85%)
Jan 04, 2022 0.3900 0.3900 0.3650 0.3650 413,162 -0.02(-3.95%)
Dec 31, 2021 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Dec 30, 2021 0.3950 0.4000 0.3850 0.3850 499,596 +0.00(+0.00%)
Dec 29, 2021 0.4000 0.4000 0.3700 0.3850 816,739 -0.02(-3.75%)
Dec 24, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2021 0.4000 0.4150 0.3950 0.4000 219,680 -0.01(-2.44%)
Dec 22, 2021 0.4100 0.4150 0.3900 0.4100 255,179 -0.01(-1.20%)
Dec 21, 2021 0.4100 0.4150 0.4050 0.4150 70,560 +0.01(+2.47%)
Dec 20, 2021 0.3950 0.4050 0.3950 0.4050 293,071 +0.01(+2.53%)
Dec 17, 2021 0.3950 0.4050 0.3900 0.3950 783,662 +0.01(+2.60%)
Dec 16, 2021 0.3900 0.4000 0.3830 0.3850 1,012,928 +0.01(+2.67%)
Dec 15, 2021 0.3500 0.3750 0.3450 0.3750 911,811 +0.01(+2.74%)
Dec 14, 2021 0.3600 0.3700 0.3500 0.3650 407,133 -0.01(-1.35%)
Dec 13, 2021 0.3800 0.3950 0.3600 0.3700 487,740 -0.01(-2.63%)
Dec 10, 2021 0.3450 0.3800 0.3450 0.3800 814,763 +0.04(+11.76%)
Dec 09, 2021 0.3450 0.3450 0.3300 0.3400 334,851 -0.00(-1.45%)
Dec 08, 2021 0.3550 0.3550 0.3350 0.3450 383,999 +0.00(+0.00%)
Dec 07, 2021 0.3450 0.3450 0.3350 0.3450 415,047 +0.01(+2.99%)
Dec 06, 2021 0.3550 0.3750 0.3280 0.3350 1,056,777 -0.01(-2.90%)
Dec 03, 2021 0.3350 0.3500 0.3150 0.3450 1,959,725 +0.01(+2.99%)
Dec 02, 2021 0.3500 0.3550 0.3250 0.3350 1,173,563 -0.01(-2.90%)
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.