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 (%)
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%)
Mar 01, 2022 0.4000 0.4100 0.3900 0.3980 2,117,726 -0.00(-0.50%)
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%)
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.