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

Abrasilver Resource Corp (TSV: ABRA )

0.4080 +0.0130 (+3.29%)
Streaming Delayed Price Updated: 1:50 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 (%)
Apr 28, 2023 0.3650 0.3650 0.3400 0.3400 1,377,620 -0.02(-6.85%)
Apr 27, 2023 0.3550 0.3650 0.3550 0.3650 29,679 +0.01(+1.39%)
Apr 26, 2023 0.3650 0.3700 0.3530 0.3600 454,942 -0.01(-1.37%)
Apr 25, 2023 0.3700 0.3700 0.3600 0.3650 339,151 -0.01(-1.35%)
Apr 24, 2023 0.3700 0.3750 0.3650 0.3700 374,350 -0.01(-1.33%)
Apr 21, 2023 0.3800 0.3800 0.3600 0.3750 626,065 -0.01(-1.32%)
Apr 20, 2023 0.4000 0.4000 0.3800 0.3800 321,300 -0.02(-5.00%)
Apr 19, 2023 0.4000 0.4100 0.3850 0.4000 463,808 -0.01(-2.44%)
Apr 18, 2023 0.4150 0.4300 0.4050 0.4100 764,285 -0.02(-3.53%)
Apr 17, 2023 0.4200 0.4250 0.3900 0.4250 550,826 +0.00(+0.00%)
Apr 14, 2023 0.4450 0.4450 0.4150 0.4250 758,308 -0.02(-4.49%)
Apr 13, 2023 0.4450 0.4550 0.4350 0.4450 1,410,956 +0.01(+2.30%)
Apr 12, 2023 0.4400 0.4450 0.4200 0.4350 459,941 +0.00(+0.00%)
Apr 11, 2023 0.4100 0.4400 0.4100 0.4350 716,800 +0.02(+4.82%)
Apr 10, 2023 0.4000 0.4150 0.4000 0.4150 523,521 -0.01(-1.19%)
Apr 06, 2023 0.4200 0 +0.02(+5.00%)
Apr 05, 2023 0.3950 0.4000 0.3900 0.4000 1,307,131 +0.01(+1.27%)
Apr 04, 2023 0.3900 0.4050 0.3850 0.3950 1,342,738 +0.01(+1.28%)
Apr 03, 2023 0.3900 0.3900 0.3780 0.3900 635,660 +0.00(+0.00%)
Mar 31, 2023 0.3750 0.3900 0.3750 0.3900 1,100,364 +0.02(+4.00%)
Mar 30, 2023 0.3500 0.3750 0.3400 0.3750 988,638 +0.03(+7.14%)
Mar 29, 2023 0.3500 0.3500 0.3400 0.3500 470,291 +0.01(+1.45%)
Mar 28, 2023 0.3450 0.3500 0.3400 0.3450 168,450 +0.00(+0.00%)
Mar 27, 2023 0.3450 0.3500 0.3300 0.3450 485,674 +0.00(+0.00%)
Mar 24, 2023 0.3500 0.3500 0.3300 0.3450 1,129,929 +0.00(+1.47%)
Mar 23, 2023 0.3050 0.3400 0.3050 0.3400 845,968 +0.04(+13.33%)
Mar 22, 2023 0.2850 0.3050 0.2850 0.3000 142,178 +0.02(+5.26%)
Mar 21, 2023 0.3000 0.3000 0.2850 0.2850 325,822 -0.02(-5.00%)
Mar 20, 2023 0.2850 0.3000 0.2800 0.3000 482,860 +0.03(+13.21%)
Mar 17, 2023 0.2750 0.3100 0.2650 0.2650 1,861,441 -0.01(-1.85%)
Mar 16, 2023 0.2750 0.2750 0.2700 0.2700 208,355 +0.00(+0.00%)
Mar 15, 2023 0.2950 0.2950 0.2700 0.2700 861,090 -0.02(-6.90%)
Mar 14, 2023 0.2900 0.2950 0.2830 0.2900 534,135 +0.01(+3.57%)
Mar 13, 2023 0.2850 0.3000 0.2780 0.2800 702,054 +0.00(+0.00%)
Mar 10, 2023 0.2800 0.2800 0.2700 0.2800 156,342 +0.00(+0.00%)
Mar 09, 2023 0.2800 0.2850 0.2700 0.2800 309,921 +0.00(+0.00%)
Mar 08, 2023 0.2950 0.2950 0.2800 0.2800 121,681 -0.00(-1.75%)
Mar 07, 2023 0.2950 0.2950 0.2750 0.2850 228,793 -0.01(-1.72%)
Mar 06, 2023 0.3000 0.3000 0.2900 0.2900 167,219 -0.01(-3.33%)
Mar 03, 2023 0.3000 0.3000 0.2850 0.3000 295,822 +0.00(+0.00%)
Mar 02, 2023 0.3100 0.3100 0.3000 0.3000 149,800 -0.01(-3.23%)
Mar 01, 2023 0.3250 0.3250 0.3000 0.3100 358,268 +0.00(+0.00%)
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%)
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.