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

Abrasilver Resource Corp (TSV: ABRA )

2.530 -0.190 (-6.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2022 0.3550 0.3550 0.3250 0.3250 205,970 -0.03(-9.72%)
May 30, 2022 0.3550 0.3600 0.3400 0.3600 27,191 +0.02(+5.88%)
May 27, 2022 0.3650 0.3650 0.3400 0.3400 907,142 +0.01(+3.03%)
May 26, 2022 0.3400 0.3600 0.3300 0.3300 186,749 -0.01(-4.35%)
May 25, 2022 0.3600 0.3600 0.3400 0.3450 147,931 -0.02(-5.48%)
May 24, 2022 0.3650 0.3650 0.3450 0.3650 416,894 +0.01(+1.39%)
May 20, 2022 0.3600 0 +0.00(+0.00%)
May 19, 2022 0.3300 0.3650 0.3300 0.3600 614,489 +0.04(+12.50%)
May 18, 2022 0.3300 0.3350 0.3100 0.3200 405,433 -0.02(-5.88%)
May 17, 2022 0.3650 0.3650 0.3350 0.3400 346,306 -0.00(-1.45%)
May 16, 2022 0.3350 0.3550 0.3050 0.3450 541,447 +0.01(+4.55%)
May 13, 2022 0.2950 0.3300 0.2950 0.3300 661,746 +0.04(+13.79%)
May 12, 2022 0.3100 0.3200 0.2850 0.2900 1,195,232 -0.03(-7.94%)
May 11, 2022 0.3350 0.3650 0.3150 0.3150 731,454 -0.01(-3.08%)
May 10, 2022 0.3400 0.3450 0.3150 0.3250 967,392 -0.01(-2.99%)
May 09, 2022 0.3550 0.3600 0.3300 0.3350 1,321,213 -0.04(-10.67%)
May 06, 2022 0.3900 0.4050 0.3700 0.3750 394,600 -0.02(-3.85%)
May 05, 2022 0.4500 0.4500 0.3850 0.3900 775,902 -0.05(-11.36%)
May 04, 2022 0.4350 0.4500 0.4150 0.4400 295,646 +0.01(+2.33%)
May 03, 2022 0.4300 0.4500 0.4250 0.4300 197,454 +0.01(+2.38%)
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.