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

Abrasilver Resource Corp (TSV: ABRA )

0.5500 +0.0300 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.