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 (%)
May 31, 2023 0.2950 0.3100 0.2950 0.3050 157,791 +0.00(+0.66%)
May 30, 2023 0.3050 0.3100 0.3000 0.3030 278,686 +0.00(+1.00%)
May 29, 2023 0.3100 0.3100 0.3000 0.3000 130,037 -0.01(-3.23%)
May 26, 2023 0.3200 0.3350 0.3100 0.3100 224,135 +0.00(+0.00%)
May 25, 2023 0.3150 0.3200 0.3100 0.3100 326,917 -0.01(-1.59%)
May 24, 2023 0.3200 0.3200 0.3100 0.3150 186,248 -0.01(-1.56%)
May 23, 2023 0.3100 0.3200 0.3050 0.3200 365,531 +0.00(+0.00%)
May 19, 2023 0.3200 0 +0.00(+0.00%)
May 18, 2023 0.3150 0.3300 0.3000 0.3200 762,692 +0.00(+0.00%)
May 17, 2023 0.3150 0.3200 0.3050 0.3200 261,523 -0.01(-3.03%)
May 16, 2023 0.3250 0.3300 0.3050 0.3300 615,724 +0.00(+0.00%)
May 15, 2023 0.3350 0.3400 0.3250 0.3300 273,389 -0.01(-4.35%)
May 12, 2023 0.3350 0.3450 0.3250 0.3450 344,287 +0.00(+0.00%)
May 11, 2023 0.3600 0.3600 0.3350 0.3450 516,501 -0.02(-5.48%)
May 10, 2023 0.3900 0.3900 0.3650 0.3650 224,029 -0.02(-3.95%)
May 09, 2023 0.3900 0.3900 0.3800 0.3800 151,514 +0.00(+0.00%)
May 08, 2023 0.3750 0.3950 0.3750 0.3800 241,033 -0.01(-1.30%)
May 05, 2023 0.3900 0.3950 0.3700 0.3850 606,661 -0.01(-2.53%)
May 04, 2023 0.3700 0.4000 0.3650 0.3950 990,373 +0.03(+6.76%)
May 03, 2023 0.3750 0.3800 0.3600 0.3700 314,955 -0.01(-1.33%)
May 02, 2023 0.3550 0.3780 0.3500 0.3750 500,912 +0.03(+7.14%)
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.