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

Abrasilver Resource Corp (TSV: ABRA )

0.4400 +0.0050 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 0.3350 0 -0.01(-4.29%)
Dec 28, 2023 0.3700 0.3700 0.3400 0.3500 820,799 -0.03(-6.67%)
Dec 27, 2023 0.3600 0.3750 0.3550 0.3750 403,957 +0.02(+4.17%)
Dec 22, 2023 0.3600 0 -0.01(-1.37%)
Dec 21, 2023 0.3700 0.3750 0.3600 0.3650 293,590 +0.00(+0.00%)
Dec 20, 2023 0.3800 0.3800 0.3550 0.3650 349,079 -0.01(-1.35%)
Dec 19, 2023 0.3700 0.3850 0.3600 0.3700 479,043 +0.01(+2.78%)
Dec 18, 2023 0.3650 0.3800 0.3550 0.3600 308,151 +0.01(+1.41%)
Dec 15, 2023 0.3650 0.3800 0.3550 0.3550 1,120,903 -0.01(-1.39%)
Dec 14, 2023 0.3800 0.3900 0.3550 0.3600 469,717 -0.02(-4.00%)
Dec 13, 2023 0.3300 0.3800 0.3230 0.3750 856,910 +0.03(+10.29%)
Dec 12, 2023 0.3500 0.3500 0.3300 0.3400 388,919 -0.00(-1.45%)
Dec 11, 2023 0.3500 0.3500 0.3300 0.3450 203,229 -0.01(-2.82%)
Dec 08, 2023 0.3350 0.3550 0.3350 0.3550 290,854 +0.01(+4.41%)
Dec 07, 2023 0.3400 0.3400 0.3300 0.3400 223,560 +0.00(+0.00%)
Dec 06, 2023 0.3600 0.3600 0.3400 0.3400 201,436 -0.02(-5.56%)
Dec 05, 2023 0.3650 0.3650 0.3450 0.3600 331,992 -0.01(-1.37%)
Dec 04, 2023 0.3850 0.3850 0.3500 0.3650 655,261 -0.03(-6.41%)
Dec 01, 2023 0.3700 0.4000 0.3550 0.3900 1,020,163 +0.02(+5.41%)
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%)
Nov 01, 2023 0.2900 0.2950 0.2750 0.2800 345,959 -0.01(-5.08%)
Oct 31, 2023 0.2700 0.2950 0.2650 0.2950 1,269,483 +0.02(+9.26%)
Oct 30, 2023 0.2850 0.2850 0.2650 0.2700 246,129 -0.01(-1.82%)
Oct 27, 2023 0.2700 0.2750 0.2650 0.2750 212,433 +0.01(+3.77%)
Oct 26, 2023 0.2750 0.2750 0.2650 0.2650 258,180 -0.01(-1.85%)
Oct 25, 2023 0.2800 0.2800 0.2650 0.2700 549,486 -0.01(-3.57%)
Oct 24, 2023 0.2800 0.2800 0.2750 0.2800 161,523 +0.00(+0.00%)
Oct 23, 2023 0.2900 0.2900 0.2700 0.2800 327,715 -0.01(-3.45%)
Oct 20, 2023 0.2850 0.3000 0.2800 0.2900 248,992 +0.01(+3.57%)
Oct 19, 2023 0.2900 0.2900 0.2750 0.2800 736,148 -0.00(-1.75%)
Oct 18, 2023 0.3000 0.3000 0.2850 0.2850 524,674 -0.01(-1.72%)
Oct 17, 2023 0.2850 0.3000 0.2850 0.2900 283,802 -0.01(-1.69%)
Oct 16, 2023 0.3050 0.3050 0.2900 0.2950 120,529 +0.00(+0.00%)
Oct 13, 2023 0.3100 0.3100 0.2850 0.2950 287,050 +0.01(+1.72%)
Oct 12, 2023 0.2900 0.2900 0.2800 0.2900 289,683 -0.01(-1.69%)
Oct 11, 2023 0.3100 0.3100 0.2850 0.2950 111,072 -0.01(-3.28%)
Oct 10, 2023 0.3000 0.3150 0.3000 0.3050 235,587 +0.00(+0.00%)
Oct 06, 2023 0.3050 0 +0.02(+5.17%)
Oct 05, 2023 0.2900 0.2950 0.2800 0.2900 133,369 +0.00(+0.00%)
Oct 04, 2023 0.2800 0.2900 0.2750 0.2900 175,549 +0.00(+0.00%)
Oct 03, 2023 0.2800 0.2900 0.2750 0.2900 119,820 +0.01(+3.57%)
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.