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

Abrasilver Resource Corp (TSV: ABRA )

0.4450 -0.0100 (-2.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 28, 2018 0.0750 0.0750 0.0750 0.0750 4,500 +0.00(+7.14%)
Sep 27, 2018 0.0700 0.0700 0.0600 0.0700 139,500 +0.00(+0.00%)
Sep 26, 2018 0.0700 0.0700 0.0700 0.0700 88,000 +0.01(+7.69%)
Sep 25, 2018 0.0650 0.0700 0.0600 0.0650 92,124 -0.01(-7.14%)
Sep 24, 2018 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Sep 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 19, 2018 0.0700 0.0700 0.0650 0.0700 200,000 +0.01(+7.69%)
Sep 18, 2018 0.0700 0.0700 0.0650 0.0650 26,000 -0.01(-7.14%)
Sep 17, 2018 0.0700 0.0700 0.0700 0.0700 7,600 +0.00(+0.00%)
Sep 14, 2018 0.0650 0.0700 0.0650 0.0700 47,800 +0.00(+0.00%)
Sep 13, 2018 0.0650 0.0700 0.0650 0.0700 256,850 +0.00(+0.00%)
Sep 12, 2018 0.0700 0.0700 0.0700 0.0700 14,100 +0.00(+0.00%)
Sep 11, 2018 0.0700 0.0700 0.0700 0.0700 84,399 -0.00(-6.67%)
Sep 10, 2018 0.0700 0.0750 0.0700 0.0750 153,000 +0.00(+0.00%)
Sep 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 04, 2018 0.0750 0.0750 0.0750 0.0750 50,200 -0.01(-6.25%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 30, 2018 0.0800 0.0850 0.0800 0.0850 23,000 +0.00(+0.00%)
Aug 29, 2018 0.0800 0.0850 0.0800 0.0850 49,000 +0.00(+0.00%)
Aug 28, 2018 0.0800 0.0850 0.0800 0.0850 94,600 +0.01(+6.25%)
Aug 27, 2018 0.0800 0.0800 0.0800 0.0800 129,000 +0.00(+0.00%)
Aug 24, 2018 0.0800 0.0900 0.0800 0.0800 199,000 -0.01(-11.11%)
Aug 23, 2018 0.0800 0.0900 0.0800 0.0900 13,000 +0.01(+12.50%)
Aug 22, 2018 0.0800 0.0800 0.0800 0.0800 109,000 -0.01(-11.11%)
Aug 21, 2018 0.0800 0.0900 0.0800 0.0900 70,000 +0.01(+12.50%)
Aug 20, 2018 0.0800 0.0850 0.0750 0.0800 62,000 +0.01(+6.67%)
Aug 17, 2018 0.0900 0.0900 0.0700 0.0750 392,175 -0.02(-21.05%)
Aug 16, 2018 0.0950 0.0950 0.0950 800 +0.00(+0.00%)
Aug 14, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 13, 2018 0.0950 0.0950 0.0950 0.0950 9,859 -0.01(-5.00%)
Aug 10, 2018 0.1000 0.1000 0.1000 0.1000 37,014 +0.00(+0.00%)
Aug 09, 2018 0.1000 0.1000 0.1000 0.1000 70,000 +0.00(+0.00%)
Aug 08, 2018 0.1000 0.1000 0.1000 0.1000 157,500 +0.00(+0.00%)
Aug 07, 2018 0.1000 0.1050 0.1000 0.1000 67,000 +0.00(+0.00%)
Aug 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 02, 2018 0.1000 0.1000 0.1000 0.1000 10,955 +0.01(+5.26%)
Aug 01, 2018 0.0950 0.0950 0.0950 0.0950 75,000 -0.01(-5.00%)
Jul 31, 2018 0.1000 0.1000 0.1000 0.1000 75,000 -0.01(-9.09%)
Jul 30, 2018 0.1050 0.1150 0.1000 0.1100 200,562 +0.01(+4.76%)
Jul 27, 2018 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+5.00%)
Jul 26, 2018 0.1000 0.1000 0.1000 0.1000 163,000 +0.00(+0.00%)
Jul 25, 2018 0.0950 0.1000 0.0900 0.1000 165,000 +0.01(+11.11%)
Jul 24, 2018 0.0900 0.0900 0.0900 0.0900 49,550 -0.01(-10.00%)
Jul 20, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 19, 2018 0.0950 0.0950 0.0850 0.0950 471,880 -0.01(-5.00%)
Jul 18, 2018 0.1000 0.1000 0.1000 0.1000 94,500 -0.00(-4.76%)
Jul 17, 2018 0.1100 0.1100 0.0950 0.1050 446,560 -0.01(-4.55%)
Jul 16, 2018 0.1150 0.1200 0.1050 0.1100 341,896 +0.00(+0.00%)
Jul 13, 2018 0.1200 0.1200 0.1100 0.1100 59,500 -0.01(-4.35%)
Jul 12, 2018 0.1200 0.1200 0.1150 0.1150 33,265 -0.00(-4.17%)
Jul 10, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 09, 2018 0.1200 0.1200 0.1200 0.1200 30,000 -0.01(-7.69%)
Jul 06, 2018 0.1150 0.1300 0.1150 0.1300 20,000 +0.01(+13.04%)
Jul 05, 2018 0.1300 0.1300 0.1100 0.1150 207,000 -0.01(-11.54%)
Jul 04, 2018 0.1300 0.1300 0.1300 0.1300 16,500 +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.