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

Abrasilver Resource Corp (TSV: ABRA )

0.4450 -0.0150 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2021 0.4700 0.4700 0.4550 0.4600 159,035 -0.01(-1.08%)
Aug 30, 2021 0.4800 0.4800 0.4550 0.4650 498,695 -0.01(-3.12%)
Aug 27, 2021 0.4300 0.4900 0.4250 0.4800 1,144,774 +0.05(+12.94%)
Aug 26, 2021 0.4100 0.4300 0.4100 0.4250 176,761 +0.00(+0.00%)
Aug 25, 2021 0.4350 0.4350 0.4100 0.4250 185,291 -0.01(-2.30%)
Aug 24, 2021 0.4350 0.4450 0.4200 0.4350 902,292 +0.01(+2.35%)
Aug 23, 2021 0.4100 0.4400 0.4050 0.4250 789,246 +0.03(+7.59%)
Aug 20, 2021 0.3950 0.4050 0.3900 0.3950 628,227 +0.01(+2.60%)
Aug 19, 2021 0.4100 0.4150 0.3750 0.3850 1,175,014 -0.04(-9.41%)
Aug 18, 2021 0.4400 0.4400 0.3900 0.4250 1,653,605 +0.00(+0.00%)
Aug 17, 2021 0.4600 0.4600 0.4200 0.4250 370,367 -0.03(-5.56%)
Aug 16, 2021 0.4600 0.4700 0.4350 0.4500 1,216,868 -0.01(-2.17%)
Aug 13, 2021 0.4350 0.4650 0.4350 0.4600 723,359 +0.03(+6.98%)
Aug 12, 2021 0.4500 0.4500 0.4250 0.4300 2,238,905 -0.03(-6.52%)
Aug 11, 2021 0.4800 0.4800 0.4550 0.4600 222,860 +0.01(+1.10%)
Aug 10, 2021 0.4500 0.4600 0.4350 0.4550 248,437 +0.02(+3.41%)
Aug 09, 2021 0.4550 0.4700 0.4250 0.4400 760,243 -0.01(-2.22%)
Aug 06, 2021 0.4600 0.4650 0.4150 0.4500 842,627 -0.02(-5.26%)
Aug 05, 2021 0.4950 0.4950 0.4600 0.4750 947,879 -0.03(-5.00%)
Aug 04, 2021 0.5300 0.5400 0.5000 0.5000 178,992 -0.02(-3.85%)
Aug 03, 2021 0.5000 0.5200 0.4900 0.5200 706,958 -0.01(-1.89%)
Jul 30, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jul 29, 2021 0.5300 0.5500 0.5000 0.5000 1,499,842 +0.01(+2.04%)
Jul 28, 2021 0.4400 0.4900 0.4300 0.4900 517,683 +0.06(+13.95%)
Jul 27, 2021 0.4550 0.4550 0.4250 0.4300 413,836 -0.01(-2.27%)
Jul 26, 2021 0.4300 0.4600 0.4100 0.4400 543,486 -0.01(-2.22%)
Jul 23, 2021 0.4550 0.4700 0.4350 0.4500 501,816 +0.01(+1.12%)
Jul 22, 2021 0.4700 0.4750 0.4350 0.4450 347,688 -0.02(-3.26%)
Jul 21, 2021 0.4400 0.4650 0.4300 0.4600 522,582 +0.03(+5.75%)
Jul 20, 2021 0.4350 0.4650 0.4200 0.4350 750,755 +0.02(+3.57%)
Jul 19, 2021 0.4500 0.4600 0.4050 0.4200 1,970,631 -0.03(-6.67%)
Jul 16, 2021 0.5100 0.5100 0.4400 0.4500 1,350,258 -0.07(-13.46%)
Jul 15, 2021 0.5300 0.5300 0.5100 0.5200 191,305 +0.01(+1.96%)
Jul 14, 2021 0.5300 0.5400 0.5000 0.5100 526,603 +0.01(+2.00%)
Jul 13, 2021 0.4900 0.5400 0.4900 0.5000 562,525 +0.00(+0.00%)
Jul 12, 2021 0.5600 0.5600 0.4950 0.5000 776,241 -0.05(-9.09%)
Jul 09, 2021 0.5500 0.5900 0.5300 0.5500 591,432 +0.02(+3.77%)
Jul 08, 2021 0.5700 0.5700 0.5300 0.5300 536,880 -0.04(-7.02%)
Jul 07, 2021 0.5700 0.5900 0.5500 0.5700 615,715 +0.02(+3.64%)
Jul 06, 2021 0.5800 0.6200 0.5500 0.5500 790,942 -0.02(-3.51%)
Jul 05, 2021 0.5700 0.6000 0.5600 0.5700 233,589 -0.03(-5.00%)
Jul 02, 2021 0.5400 0.6000 0.5400 0.6000 815,256 +0.07(+13.21%)
Jun 30, 2021 0.5300 0.5300 0.5300 0 +0.05(+9.28%)
Jun 29, 2021 0.4950 0.5100 0.4750 0.4850 793,282 -0.02(-3.96%)
Jun 28, 2021 0.5400 0.5500 0.4950 0.5050 1,044,745 -0.03(-5.61%)
Jun 25, 2021 0.5400 0.5500 0.5300 0.5350 341,386 +0.02(+2.88%)
Jun 24, 2021 0.5300 0.5400 0.5200 0.5200 267,319 +0.00(+0.00%)
Jun 23, 2021 0.5200 0.5500 0.5200 0.5200 897,114 +0.00(+0.00%)
Jun 22, 2021 0.5500 0.5500 0.5100 0.5200 504,003 -0.04(-7.14%)
Jun 21, 2021 0.5700 0.5700 0.5400 0.5600 714,112 -0.02(-3.45%)
Jun 18, 2021 0.5800 0.5800 0.5400 0.5800 484,220 +0.00(+0.00%)
Jun 17, 2021 0.5600 0.5800 0.5300 0.5800 2,112,068 -0.02(-3.33%)
Jun 16, 2021 0.5900 0.6150 0.5600 0.6000 1,249,854 +0.02(+3.45%)
Jun 15, 2021 0.6300 0.6300 0.5700 0.5800 846,722 -0.03(-4.92%)
Jun 14, 2021 0.6200 0.6500 0.6000 0.6100 1,182,896 -0.02(-2.40%)
Jun 11, 2021 0.6300 0.6400 0.6200 0.6250 376,658 +0.01(+0.81%)
Jun 10, 2021 0.6200 0.6200 0.6000 0.6200 380,545 +0.01(+1.64%)
Jun 09, 2021 0.6200 0.6200 0.6100 0.6100 776,237 +0.01(+1.67%)
Jun 08, 2021 0.6200 0.6300 0.5700 0.6000 753,176 -0.01(-1.64%)
Jun 07, 2021 0.6500 0.6600 0.6100 0.6100 544,443 -0.03(-4.69%)
Jun 04, 2021 0.6300 0.6600 0.6200 0.6400 346,120 +0.02(+3.23%)
Jun 03, 2021 63.00 0.6400 0.6200 0.6200 37,806,700 -0.04(-6.06%)
Jun 02, 2021 0.6500 0.6600 0.6200 0.6600 559,003 +0.03(+4.76%)
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.