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 (%)
Feb 28, 2018 0.2050 0.2200 0.2000 0.2000 323,500 -0.02(-9.09%)
Feb 27, 2018 0.1950 0.2200 0.1950 0.2200 237,875 +0.03(+15.79%)
Feb 26, 2018 0.1800 0.1900 0.1800 0.1900 3,625 +0.02(+8.57%)
Feb 22, 2018 0.1750 0.1750 0.1750 350 -0.02(-7.89%)
Feb 21, 2018 0.1900 0.1900 0.1800 0.1900 21,500 -0.01(-2.56%)
Feb 20, 2018 0.2000 0.2000 0.1900 0.1950 15,300 -0.01(-2.50%)
Feb 16, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 15, 2018 0.2000 0.2000 0.2000 0.2000 41,000 +0.00(+0.00%)
Feb 14, 2018 0.2000 0.2000 0.1900 0.2000 88,175 +0.00(+0.00%)
Feb 13, 2018 0.2000 0.2000 0.2000 0.2000 29,000 +0.00(+0.00%)
Feb 12, 2018 0.2000 0.2000 0.2000 0.2000 17,500 +0.00(+0.00%)
Feb 09, 2018 0.1950 0.2000 0.1900 0.2000 35,500 +0.00(+0.00%)
Feb 08, 2018 0.2000 0.2000 0.2000 0.2000 1,100 +0.00(+0.00%)
Feb 07, 2018 0.2000 0.2000 0.2000 0.2000 51,375 +0.01(+2.56%)
Feb 06, 2018 0.1950 0.1950 0.1950 0.1950 2,165 +0.01(+5.41%)
Feb 05, 2018 0.2000 0.2000 0.1850 0.1850 85,300 -0.02(-7.50%)
Feb 02, 2018 0.2200 0.2200 0.2000 0.2000 130,100 -0.02(-9.09%)
Feb 01, 2018 0.2150 0.2200 0.2050 0.2200 31,000 +0.00(+0.00%)
Jan 31, 2018 0.2300 0.2300 0.2200 0.2200 162,216 -0.01(-4.35%)
Jan 30, 2018 0.2400 0.2300 0.2300 61,094 -0.01(-4.17%)
Jan 29, 2018 0.2550 0.2550 0.2400 0.2400 49,192 -0.01(-4.00%)
Jan 26, 2018 0.2550 0.2600 0.2500 0.2500 121,500 -0.02(-5.66%)
Jan 25, 2018 0.2600 0.2750 0.2550 0.2650 53,235 +0.02(+6.00%)
Jan 24, 2018 0.2500 0.2500 0.2500 0.2500 196,440 +0.01(+4.17%)
Jan 23, 2018 0.2600 0.2750 0.2400 0.2400 88,500 -0.01(-4.00%)
Jan 22, 2018 0.2400 0.2500 0.2400 0.2500 226,099 +0.01(+4.17%)
Jan 19, 2018 0.2350 0.2400 0.2300 0.2400 31,500 +0.01(+2.13%)
Jan 18, 2018 0.2500 0.2500 0.2350 0.2350 27,100 +0.00(+2.17%)
Jan 17, 2018 0.2350 0.2350 0.2300 0.2300 102,072 -0.01(-4.17%)
Jan 16, 2018 0.2550 0.2650 0.2400 0.2400 25,970 -0.02(-7.69%)
Jan 15, 2018 0.2500 0.2600 0.2500 0.2600 30,000 +0.01(+4.00%)
Jan 12, 2018 0.2450 0.2550 0.2450 0.2500 131,000 +0.01(+2.04%)
Jan 11, 2018 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Jan 10, 2018 0.2350 0.2450 0.2350 0.2450 13,000 +0.01(+6.52%)
Jan 09, 2018 0.2600 0.2600 0.2300 0.2300 42,150 -0.04(-13.21%)
Jan 08, 2018 0.2800 0.2800 0.2650 0.2650 59,500 -0.03(-10.17%)
Jan 05, 2018 0.2650 0.5200 0.2600 0.2950 217,060 +0.02(+9.26%)
Jan 04, 2018 0.2700 0.2700 0.2600 0.2700 28,700 +0.00(+0.00%)
Jan 03, 2018 0.2250 0.2700 0.2250 0.2700 250,001 +0.05(+22.73%)
Jan 02, 2018 0.2300 0.2300 0.2150 0.2200 245,150 -0.02(-8.33%)
Dec 29, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 28, 2017 0.2400 0.2400 0.2350 0.2350 86,000 -0.01(-4.08%)
Dec 27, 2017 0.2400 0.2500 0.2350 0.2450 136,650 -0.01(-2.00%)
Dec 22, 2017 0.2400 0.2500 0.2300 0.2500 131,050 +0.02(+8.70%)
Dec 21, 2017 0.2400 0.2400 0.2250 0.2300 29,200 -0.02(-8.00%)
Dec 20, 2017 0.2400 0.2500 0.2400 0.2500 94,000 +0.01(+4.17%)
Dec 19, 2017 0.2400 0.2500 0.2350 0.2400 74,131 -0.01(-2.04%)
Dec 18, 2017 0.2450 0.2450 0.2350 0.2450 27,000 -0.01(-2.00%)
Dec 15, 2017 0.2500 0.2500 0.2450 0.2500 70,000 +0.00(+0.00%)
Dec 14, 2017 0.2500 0.2500 0.2450 0.2500 52,625 +0.00(+0.00%)
Dec 13, 2017 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Dec 12, 2017 0.2450 0.2500 0.2450 0.2500 10,550 +0.01(+2.04%)
Dec 11, 2017 0.2500 0.2500 0.2450 0.2450 7,000 +0.01(+2.08%)
Dec 07, 2017 0.2400 0.2400 0.2400 125 -0.01(-4.00%)
Dec 06, 2017 0.2400 0.2500 0.2400 0.2500 57,300 +0.01(+4.17%)
Dec 05, 2017 0.2350 0.2400 0.2350 0.2400 40,000 +0.00(+0.00%)
Dec 04, 2017 0.2400 0.2400 0.2400 0.2400 7,000 +0.01(+6.67%)
Dec 01, 2017 0.2300 0.2300 0.2250 0.2250 25,000 -0.01(-2.17%)
Nov 30, 2017 0.2400 0.2400 0.2250 0.2300 52,020 -0.01(-4.17%)
Nov 29, 2017 0.2450 0.2450 0.2400 0.2400 35,500 -0.01(-4.00%)
Nov 28, 2017 0.2600 0.2600 0.2500 0.2500 23,500 +0.00(+0.00%)
Nov 27, 2017 0.2600 0.2600 0.2500 0.2500 158,500 -0.01(-3.85%)
Nov 24, 2017 0.2500 0.2700 0.2500 0.2600 176,155 +0.02(+6.12%)
Nov 23, 2017 0.2500 0.2500 0.2450 0.2450 17,135 -0.02(-5.77%)
Nov 22, 2017 0.2400 0.2600 0.2400 0.2600 72,100 +0.02(+8.33%)
Nov 21, 2017 0.2350 0.2400 0.2350 0.2400 14,500 +0.01(+4.35%)
Nov 20, 2017 0.2300 0.2300 0.2250 0.2300 42,000 -0.00(-2.13%)
Nov 17, 2017 0.2200 0.2350 0.2150 0.2350 38,000 +0.01(+6.82%)
Nov 16, 2017 0.2400 0.2400 0.2200 0.2200 19,000 -0.02(-10.20%)
Nov 15, 2017 0.2450 0.2450 0.2450 0.2450 12,000 +0.01(+2.08%)
Nov 14, 2017 0.2250 0.2400 0.2200 0.2400 73,000 +0.01(+6.67%)
Nov 13, 2017 0.2500 0.2500 0.2150 0.2250 56,500 -0.01(-6.25%)
Nov 10, 2017 0.2700 0.2700 0.2400 0.2400 42,508 -0.02(-7.69%)
Nov 09, 2017 0.2650 0.2650 0.2600 0.2600 35,500 -0.01(-1.89%)
Nov 08, 2017 0.2700 0.2700 0.2650 0.2650 12,500 -0.01(-1.85%)
Nov 06, 2017 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Nov 03, 2017 0.2500 0.2650 0.2500 0.2650 53,833 +0.02(+6.00%)
Nov 02, 2017 0.2450 0.2600 0.2350 0.2500 36,000 +0.02(+6.38%)
Nov 01, 2017 0.2400 0.2400 0.2350 0.2350 4,500 -0.01(-4.08%)
Oct 31, 2017 0.2400 0.2500 0.2250 0.2450 13,000 +0.01(+2.08%)
Oct 27, 2017 0.2400 0.2400 0.2400 300 -0.03(-11.11%)
Oct 26, 2017 0.2500 0.2700 0.2450 0.2700 67,200 +0.00(+0.00%)
Oct 25, 2017 0.2600 0.2700 0.2600 0.2700 35,000 +0.01(+3.85%)
Oct 24, 2017 0.2650 0.2700 0.2500 0.2600 58,500 -0.02(-5.45%)
Oct 23, 2017 0.2700 0.2750 0.2250 0.2750 69,500 +0.02(+5.77%)
Oct 20, 2017 0.2400 0.2750 0.2400 0.2600 214,674 +0.02(+8.33%)
Oct 19, 2017 0.2400 0.2400 0.2400 0.2400 7,125 +0.00(+0.00%)
Oct 18, 2017 0.2550 0.2600 0.2200 0.2400 168,275 -0.02(-5.88%)
Oct 17, 2017 0.2700 0.2800 0.2550 0.2550 75,887 -0.02(-5.56%)
Oct 16, 2017 0.2950 0.3000 0.2700 0.2700 40,900 -0.01(-5.26%)
Oct 13, 2017 0.2850 0.2950 0.2850 0.2850 39,333 -0.02(-5.00%)
Oct 12, 2017 0.2900 0.3000 0.2900 0.3000 48,000 +0.01(+3.45%)
Oct 11, 2017 0.2800 0.2900 0.2800 0.2900 4,000 +0.01(+3.57%)
Oct 10, 2017 0.2800 0.2900 0.2700 0.2800 64,500 +0.00(+0.00%)
Oct 06, 2017 0.2800 0.2900 0.2800 0.2800 27,500 +0.01(+1.82%)
Oct 05, 2017 0.2800 0.2800 0.2750 0.2750 47,000 -0.01(-1.79%)
Oct 04, 2017 0.2850 0.2900 0.2700 0.2800 40,000 +0.01(+3.70%)
Oct 03, 2017 0.3000 0.3000 0.2700 0.2700 67,817 -0.02(-6.90%)
Oct 02, 2017 0.3000 0.3000 0.2900 0.2900 15,500 -0.02(-4.92%)
Sep 29, 2017 0.3050 0.3050 0.3050 0.3050 20,000 +0.02(+7.02%)
Sep 28, 2017 0.2800 0.2850 0.2700 0.2850 150,000 +0.01(+5.56%)
Sep 27, 2017 0.2700 0.2700 0.2700 0.2700 4,500 +0.00(+0.00%)
Sep 26, 2017 0.3150 0.3150 0.2750 0.2700 41,420 -0.02(-6.90%)
Sep 25, 2017 0.2500 0.3300 0.2500 0.2900 151,585 +0.05(+20.83%)
Sep 22, 2017 0.2850 0.2850 0.2300 0.2400 138,950 -0.05(-17.24%)
Sep 21, 2017 0.3000 0.3000 0.2850 0.2900 16,820 -0.02(-6.45%)
Sep 20, 2017 0.3000 0.3100 0.2900 0.3100 63,250 +0.00(+0.00%)
Sep 19, 2017 0.3200 0.3200 0.2800 0.3100 74,420 -0.02(-6.06%)
Sep 18, 2017 0.3050 0.3300 0.3000 0.3300 36,078 +0.01(+3.13%)
Sep 15, 2017 0.3200 0.3200 0.3000 0.3200 21,010 -0.01(-1.54%)
Sep 14, 2017 0.3100 0.3250 0.3000 0.3250 128,248 +0.01(+3.17%)
Sep 13, 2017 0.3500 0.3500 0.3150 0.3150 121,710 -0.04(-11.27%)
Sep 12, 2017 0.3450 0.3550 0.3400 0.3550 38,000 +0.01(+1.43%)
Sep 11, 2017 0.3500 0.3500 0.3500 0.3500 25,000 -0.02(-4.11%)
Sep 08, 2017 0.3550 0.3650 0.3400 0.3650 49,600 +0.02(+4.29%)
Sep 07, 2017 0.3650 0.3650 0.3500 0.3500 28,035 +0.00(+0.00%)
Sep 06, 2017 0.3500 0.3550 0.3400 0.3500 55,665 -0.01(-2.78%)
Sep 05, 2017 0.3600 0.3750 0.3500 0.3600 154,100 +0.00(+0.00%)
Sep 01, 2017 0.3500 0.3600 0.3450 0.3600 64,597 +0.02(+4.35%)
Aug 31, 2017 0.3400 0.3500 0.3300 0.3450 116,400 +0.01(+4.55%)
Aug 30, 2017 0.3650 0.3750 0.3300 0.3300 46,314 -0.04(-10.81%)
Aug 29, 2017 0.3300 0.3700 0.3300 0.3700 95,118 +0.04(+13.85%)
Aug 28, 2017 0.3950 0.3950 0.3250 0.3250 386,800 -0.08(-18.75%)
Aug 25, 2017 0.4000 0.3700 0.4000 4,300 +0.03(+8.11%)
Aug 24, 2017 0.3500 0.3700 0.3500 0.3700 32,500 +0.05(+17.46%)
Aug 23, 2017 0.3150 0.3150 0.3150 0.3150 10,000 -0.01(-3.08%)
Aug 22, 2017 0.3300 0.3300 0.3250 0.3250 18,025 +0.01(+1.56%)
Aug 21, 2017 0.3800 0.3800 0.3150 0.3200 30,600 -0.02(-7.25%)
Aug 18, 2017 0.3400 0.3450 0.3400 0.3450 14,000 +0.03(+11.29%)
Aug 17, 2017 0.3600 0.3600 0.3100 0.3100 36,500 -0.09(-21.52%)
Aug 16, 2017 0.3850 0.3950 0.3700 0.3950 33,700 -0.01(-1.25%)
Aug 15, 2017 0.4000 0.4000 0.4000 0.4000 29,500 +0.00(+0.00%)
Aug 14, 2017 0.4000 0.4000 0.4000 0.4000 25,000 +0.00(+0.00%)
Aug 11, 2017 0.4000 0.4000 0.4000 0.4000 19,500 -0.03(-8.05%)
Aug 10, 2017 0.4000 0.4350 0.4000 0.4350 4,500 +0.03(+7.41%)
Aug 09, 2017 0.4150 0.4150 0.4050 0.4050 25,500 -0.00(-1.22%)
Aug 08, 2017 0.4400 0.4400 0.4100 0.4100 2,250 -0.03(-5.75%)
Aug 01, 2017 0.4350 0.4350 0.4350 158 +0.01(+1.16%)
Jul 31, 2017 0.4450 0.4450 0.4300 0.4300 23,860 -0.04(-8.51%)
Jul 28, 2017 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Jul 26, 2017 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 25, 2017 0.4700 0.4700 0.4700 0.4700 905 +0.00(+0.00%)
Jul 24, 2017 0.4750 0.4750 0.4550 0.4700 6,000 -0.01(-2.08%)
Jul 21, 2017 0.4800 0.4800 0.4800 0.4800 15,000 +0.01(+1.05%)
Jul 20, 2017 0.5000 0.5000 0.4750 0.4750 43,020 -0.04(-6.86%)
Jul 19, 2017 0.5200 0.5200 0.5100 0.5100 22,079 +0.01(+2.00%)
Jul 14, 2017 0.5000 0.5000 0.5000 485 +0.00(+0.00%)
Jul 13, 2017 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
Jul 12, 2017 0.4800 0.5300 0.4650 0.5100 59,800 -0.03(-5.56%)
Jul 11, 2017 0.5400 0.5400 0.5400 0.5400 2,400 -0.01(-1.82%)
Jul 07, 2017 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Jul 03, 2017 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 27, 2017 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
Jun 26, 2017 0.5600 0.5600 0.5600 0.5600 500 +0.03(+5.66%)
Jun 23, 2017 0.5600 0.5600 0.5300 0.5300 35,000 +0.00(+0.00%)
Jun 21, 2017 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jun 20, 2017 0.5300 0.5300 0.5200 0.5200 18,250 +0.02(+4.00%)
Jun 19, 2017 0.5300 0.5300 0.5000 0.5000 56,850 -0.06(-10.71%)
Jun 16, 2017 0.6200 0.6200 0.5600 0.5600 3,000 +0.04(+7.69%)
Jun 15, 2017 0.5600 0.5600 0.5200 0.5200 9,200 -0.05(-8.77%)
Jun 14, 2017 0.5700 0.5700 0.5700 0.5700 23,000 +0.00(+0.00%)
Jun 13, 2017 0.6200 0.6300 0.5700 0.5700 41,200 -0.05(-8.06%)
Jun 12, 2017 0.6100 0.6200 0.6000 0.6200 141,100 +0.05(+8.77%)
Jun 09, 2017 0.5600 0.5700 0.5600 0.5700 10,700 -0.02(-3.39%)
Jun 08, 2017 0.5900 0.5900 0.5900 0.5900 500 -0.03(-4.84%)
Jun 07, 2017 0.6200 0.6200 0.6200 0.6200 3,000 -0.01(-1.59%)
Jun 06, 2017 0.6200 0.6300 0.6100 0.6300 138,830 +0.01(+1.61%)
Jun 05, 2017 0.6200 0.6200 0.6000 0.6200 15,000 +0.00(+0.00%)
Jun 02, 2017 0.5900 0.6200 0.5900 0.6200 27,240 +0.04(+6.90%)
May 30, 2017 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
May 29, 2017 0.5600 0.5600 0.5600 0.5600 5,500 +0.04(+7.69%)
May 26, 2017 0.5700 0.5700 0.5200 0.5200 14,954 -0.05(-8.77%)
May 25, 2017 0.5600 0.5700 0.5600 0.5700 3,950 +0.01(+1.79%)
May 24, 2017 0.5000 0.5600 0.5000 0.5600 28,100 +0.06(+12.00%)
May 23, 2017 0.5400 0.5500 0.5000 0.5000 38,000 -0.04(-7.41%)
May 19, 2017 0.4900 0.5400 0.4800 0.5400 89,035 +0.08(+17.39%)
May 18, 2017 0.4900 0.4900 0.4200 0.4600 281,110 -0.03(-6.12%)
May 17, 2017 0.4500 0.4900 0.4500 0.4900 83,110 +0.01(+2.08%)
May 16, 2017 0.4600 0.4800 0.4500 0.4800 8,250 +0.05(+11.63%)
May 12, 2017 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
May 10, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 03, 2017 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
May 02, 2017 0.4050 0.4050 0.4050 0.4050 2,000 -0.06(-13.83%)
Apr 28, 2017 0.4700 0.4700 0.4700 0 +0.06(+14.63%)
Apr 27, 2017 0.4100 0.4100 0.4100 0.4100 2,500 +0.01(+2.50%)
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.