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

Abrasilver Resource Corp (TSV: ABRA )

0.4550 -0.0150 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 0.3400 0.3700 0.3300 0.3700 645,294 +0.02(+5.71%)
Nov 29, 2023 0.3600 0.3700 0.3400 0.3500 813,598 -0.01(-1.41%)
Nov 28, 2023 0.3300 0.3550 0.3250 0.3550 1,151,821 +0.04(+14.52%)
Nov 27, 2023 0.3100 0.3150 0.3050 0.3100 462,327 +0.02(+5.08%)
Nov 24, 2023 0.2900 0.3000 0.2900 0.2950 132,613 +0.00(+0.00%)
Nov 23, 2023 0.2900 0.2950 0.2900 0.2950 32,743 +0.01(+1.72%)
Nov 22, 2023 0.3100 0.3100 0.2900 0.2900 258,076 -0.03(-7.94%)
Nov 21, 2023 0.3000 0.3200 0.3000 0.3150 1,050,405 +0.03(+8.62%)
Nov 20, 2023 0.2900 0.2950 0.2850 0.2900 409,776 +0.01(+1.75%)
Nov 17, 2023 0.2900 0.2950 0.2850 0.2850 134,173 -0.01(-1.72%)
Nov 16, 2023 0.2750 0.2900 0.2750 0.2900 322,399 +0.01(+5.45%)
Nov 15, 2023 0.2700 0.2750 0.2650 0.2750 242,067 +0.01(+1.85%)
Nov 14, 2023 0.2700 0.2850 0.2650 0.2700 469,158 +0.01(+3.85%)
Nov 13, 2023 0.2650 0.2650 0.2600 0.2600 342,642 -0.01(-3.70%)
Nov 10, 2023 0.2800 0.2800 0.2650 0.2700 397,421 -0.01(-1.82%)
Nov 09, 2023 0.2750 0.2900 0.2700 0.2750 279,091 +0.00(+0.00%)
Nov 08, 2023 0.2900 0.2900 0.2750 0.2750 256,261 -0.02(-8.33%)
Nov 07, 2023 0.2950 0.3000 0.2800 0.3000 178,231 +0.01(+1.69%)
Nov 06, 2023 0.3000 0.3000 0.2800 0.2950 567,627 -0.01(-1.67%)
Nov 03, 2023 0.2800 0.3000 0.2800 0.3000 235,298 +0.02(+7.14%)
Nov 02, 2023 0.2850 0.2900 0.2800 0.2800 95,401 +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.