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

Abrasilver Resource Corp (TSV: ABRA )

0.4700 +0.0250 (+5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2021 0.3800 0.4150 0.3750 0.4000 847,141 +0.04(+11.11%)
Sep 29, 2021 0.3800 0.3800 0.3500 0.3600 1,013,362 -0.02(-5.26%)
Sep 28, 2021 0.3800 0.3850 0.3700 0.3800 583,548 -0.01(-2.56%)
Sep 27, 2021 0.4100 0.4150 0.3800 0.3900 765,358 -0.01(-2.50%)
Sep 24, 2021 0.4100 0.4200 0.4000 0.4000 222,738 -0.02(-4.76%)
Sep 23, 2021 0.4350 0.4350 0.4100 0.4200 266,598 -0.01(-2.33%)
Sep 22, 2021 0.4500 0.4550 0.4250 0.4300 613,274 +0.00(+0.00%)
Sep 21, 2021 0.4150 0.4500 0.4100 0.4300 989,308 +0.03(+8.86%)
Sep 20, 2021 0.4050 0.4100 0.3850 0.3950 582,687 -0.01(-3.66%)
Sep 17, 2021 0.4050 0.4150 0.4000 0.4100 594,191 +0.01(+2.50%)
Sep 16, 2021 0.4000 0.4050 0.3800 0.4000 2,719,810 -0.01(-1.23%)
Sep 15, 2021 0.4050 0.4200 0.4000 0.4050 1,393,477 +0.01(+2.53%)
Sep 14, 2021 0.4050 0.4200 0.3950 0.3950 523,008 -0.01(-3.66%)
Sep 13, 2021 0.4200 0.4200 0.3850 0.4100 1,364,564 +0.00(+0.00%)
Sep 10, 2021 0.4200 0.4250 0.4100 0.4100 400,002 -0.02(-3.53%)
Sep 09, 2021 0.4300 0.4350 0.4150 0.4250 457,190 -0.01(-2.30%)
Sep 08, 2021 0.4350 0.4400 0.4150 0.4350 813,376 +0.00(+0.00%)
Sep 07, 2021 0.4800 0.5100 0.4350 0.4350 1,736,268 -0.06(-12.12%)
Sep 03, 2021 0.4950 0.4950 0.4950 0 +0.05(+12.50%)
Sep 02, 2021 0.4550 0.4600 0.4300 0.4400 328,094 -0.01(-2.22%)
Sep 01, 2021 0.4550 0.4700 0.4500 0.4500 555,383 -0.01(-2.17%)
Aug 31, 2021 0.4700 0.4700 0.4550 0.4600 159,035 -0.01(-1.08%)
Aug 30, 2021 0.4800 0.4800 0.4550 0.4650 498,695 -0.01(-3.12%)
Aug 27, 2021 0.4300 0.4900 0.4250 0.4800 1,144,774 +0.05(+12.94%)
Aug 26, 2021 0.4100 0.4300 0.4100 0.4250 176,761 +0.00(+0.00%)
Aug 25, 2021 0.4350 0.4350 0.4100 0.4250 185,291 -0.01(-2.30%)
Aug 24, 2021 0.4350 0.4450 0.4200 0.4350 902,292 +0.01(+2.35%)
Aug 23, 2021 0.4100 0.4400 0.4050 0.4250 789,246 +0.03(+7.59%)
Aug 20, 2021 0.3950 0.4050 0.3900 0.3950 628,227 +0.01(+2.60%)
Aug 19, 2021 0.4100 0.4150 0.3750 0.3850 1,175,014 -0.04(-9.41%)
Aug 18, 2021 0.4400 0.4400 0.3900 0.4250 1,653,605 +0.00(+0.00%)
Aug 17, 2021 0.4600 0.4600 0.4200 0.4250 370,367 -0.03(-5.56%)
Aug 16, 2021 0.4600 0.4700 0.4350 0.4500 1,216,868 -0.01(-2.17%)
Aug 13, 2021 0.4350 0.4650 0.4350 0.4600 723,359 +0.03(+6.98%)
Aug 12, 2021 0.4500 0.4500 0.4250 0.4300 2,238,905 -0.03(-6.52%)
Aug 11, 2021 0.4800 0.4800 0.4550 0.4600 222,860 +0.01(+1.10%)
Aug 10, 2021 0.4500 0.4600 0.4350 0.4550 248,437 +0.02(+3.41%)
Aug 09, 2021 0.4550 0.4700 0.4250 0.4400 760,243 -0.01(-2.22%)
Aug 06, 2021 0.4600 0.4650 0.4150 0.4500 842,627 -0.02(-5.26%)
Aug 05, 2021 0.4950 0.4950 0.4600 0.4750 947,879 -0.03(-5.00%)
Aug 04, 2021 0.5300 0.5400 0.5000 0.5000 178,992 -0.02(-3.85%)
Aug 03, 2021 0.5000 0.5200 0.4900 0.5200 706,958 -0.01(-1.89%)
Jul 30, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jul 29, 2021 0.5300 0.5500 0.5000 0.5000 1,499,842 +0.01(+2.04%)
Jul 28, 2021 0.4400 0.4900 0.4300 0.4900 517,683 +0.06(+13.95%)
Jul 27, 2021 0.4550 0.4550 0.4250 0.4300 413,836 -0.01(-2.27%)
Jul 26, 2021 0.4300 0.4600 0.4100 0.4400 543,486 -0.01(-2.22%)
Jul 23, 2021 0.4550 0.4700 0.4350 0.4500 501,816 +0.01(+1.12%)
Jul 22, 2021 0.4700 0.4750 0.4350 0.4450 347,688 -0.02(-3.26%)
Jul 21, 2021 0.4400 0.4650 0.4300 0.4600 522,582 +0.03(+5.75%)
Jul 20, 2021 0.4350 0.4650 0.4200 0.4350 750,755 +0.02(+3.57%)
Jul 19, 2021 0.4500 0.4600 0.4050 0.4200 1,970,631 -0.03(-6.67%)
Jul 16, 2021 0.5100 0.5100 0.4400 0.4500 1,350,258 -0.07(-13.46%)
Jul 15, 2021 0.5300 0.5300 0.5100 0.5200 191,305 +0.01(+1.96%)
Jul 14, 2021 0.5300 0.5400 0.5000 0.5100 526,603 +0.01(+2.00%)
Jul 13, 2021 0.4900 0.5400 0.4900 0.5000 562,525 +0.00(+0.00%)
Jul 12, 2021 0.5600 0.5600 0.4950 0.5000 776,241 -0.05(-9.09%)
Jul 09, 2021 0.5500 0.5900 0.5300 0.5500 591,432 +0.02(+3.77%)
Jul 08, 2021 0.5700 0.5700 0.5300 0.5300 536,880 -0.04(-7.02%)
Jul 07, 2021 0.5700 0.5900 0.5500 0.5700 615,715 +0.02(+3.64%)
Jul 06, 2021 0.5800 0.6200 0.5500 0.5500 790,942 -0.02(-3.51%)
Jul 05, 2021 0.5700 0.6000 0.5600 0.5700 233,589 -0.03(-5.00%)
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.