Skip to main content

Abrasilver Resource Corp (TSV: ABRA )

0.3050 -0.0100 (-3.17%)
Streaming Delayed Price Updated: 2:56 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 0.3400 0.3600 0.3300 0.3600 402,493 +0.02(+7.46%)
Jan 31, 2023 0.3550 0.3550 0.3350 0.3350 494,636 -0.01(-2.90%)
Jan 30, 2023 0.3600 0.3600 0.3400 0.3450 560,925 -0.01(-1.43%)
Jan 27, 2023 0.3550 0.3550 0.3450 0.3500 641,319 -0.01(-2.78%)
Jan 26, 2023 0.3750 0.3750 0.3600 0.3600 145,378 -0.02(-4.00%)
Jan 25, 2023 0.3600 0.3750 0.3550 0.3750 305,612 +0.03(+7.14%)
Jan 24, 2023 0.3600 0.3600 0.3500 0.3500 244,266 -0.01(-1.41%)
Jan 23, 2023 0.3500 0.3600 0.3500 0.3550 303,296 -0.01(-2.74%)
Jan 20, 2023 0.3700 0.3700 0.3600 0.3650 307,673 +0.00(+0.00%)
Jan 19, 2023 0.3600 0.3700 0.3600 0.3650 300,560 -0.01(-1.35%)
Jan 18, 2023 0.3650 0.3750 0.3400 0.3700 844,351 +0.01(+2.78%)
Jan 17, 2023 0.3700 0.3700 0.3500 0.3600 862,685 +0.02(+4.35%)
Jan 16, 2023 0.3300 0.3500 0.3300 0.3450 231,061 +0.00(+1.47%)
Jan 13, 2023 0.3250 0.3500 0.3250 0.3400 691,370 +0.01(+1.49%)
Jan 12, 2023 0.3300 0.3350 0.3250 0.3350 477,015 +0.01(+3.08%)
Jan 11, 2023 0.3400 0.3500 0.3200 0.3250 740,855 -0.02(-4.41%)
Jan 10, 2023 0.3450 0.3500 0.3350 0.3400 511,059 +0.01(+3.03%)
Jan 09, 2023 0.3500 0.3500 0.3300 0.3300 604,827 -0.01(-2.94%)
Jan 06, 2023 0.3450 0.3600 0.3400 0.3400 439,048 -0.00(-1.45%)
Jan 05, 2023 0.3500 0.3500 0.3350 0.3450 148,889 +0.00(+0.00%)
Jan 04, 2023 0.3500 0.3600 0.3400 0.3450 479,849 +0.00(+0.00%)
Jan 03, 2023 0.3650 0.3700 0.3450 0.3450 476,322 -0.01(-1.43%)
Dec 30, 2022 0.3500 0 +0.01(+2.94%)
Dec 29, 2022 0.3400 0.3500 0.3350 0.3400 352,912 +0.00(+0.00%)
Dec 28, 2022 0.3700 0.3700 0.3400 0.3400 516,757 -0.03(-9.33%)
Dec 23, 2022 0.3750 0 +0.03(+7.14%)
Dec 22, 2022 0.3450 0.3500 0.3300 0.3500 496,309 +0.01(+4.48%)
Dec 21, 2022 0.3450 0.3500 0.3350 0.3350 376,204 -0.02(-5.63%)
Dec 20, 2022 0.3400 0.3600 0.3380 0.3550 1,100,865 +0.03(+9.23%)
Dec 19, 2022 0.3200 0.3350 0.3200 0.3250 822,939 +0.02(+6.56%)
Dec 16, 2022 0.3300 0.3400 0.3050 0.3050 3,000,032 -0.03(-7.58%)
Dec 15, 2022 0.3400 0.3400 0.3150 0.3300 1,132,692 -0.01(-2.94%)
Dec 14, 2022 0.3600 0.3630 0.3400 0.3400 932,092 -0.02(-6.85%)
Dec 13, 2022 0.3700 0.3800 0.3550 0.3650 805,756 -0.01(-1.35%)
Dec 12, 2022 0.3650 0.3700 0.3480 0.3700 602,077 +0.01(+1.37%)
Dec 09, 2022 0.3650 0.3750 0.3600 0.3650 655,221 -0.01(-1.35%)
Dec 08, 2022 0.3800 0.3800 0.3700 0.3700 499,041 -0.01(-1.33%)
Dec 07, 2022 0.3750 0.3800 0.3700 0.3750 423,923 +0.01(+2.74%)
Dec 06, 2022 0.3800 0.3950 0.3650 0.3650 1,657,633 -0.02(-3.95%)
Dec 05, 2022 0.3850 0.3900 0.3700 0.3800 1,942,780 +0.00(+0.00%)
Dec 02, 2022 0.3750 0.3800 0.3700 0.3800 1,040,744 -0.01(-1.30%)
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.