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 (%)
Nov 30, 2018 0.0450 0.0450 0.0400 0.0400 66,700 +0.00(+0.00%)
Nov 29, 2018 0.0450 0.0450 0.0400 0.0400 257,000 -0.00(-11.11%)
Nov 28, 2018 0.0450 0.0450 0.0450 0.0450 183,000 -0.01(-10.00%)
Nov 27, 2018 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Nov 26, 2018 0.0550 0.0600 0.0500 0.0500 254,000 -0.00(-9.09%)
Nov 23, 2018 0.0500 0.0550 0.0500 0.0550 51,000 +0.00(+0.00%)
Nov 22, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Nov 21, 2018 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Nov 20, 2018 0.0550 0.0550 0.0500 0.0500 30,000 +0.00(+0.00%)
Nov 19, 2018 0.0550 0.0600 0.0500 0.0500 440,805 -0.00(-9.09%)
Nov 16, 2018 0.0600 0.0600 0.0550 0.0550 202,665 +0.00(+0.00%)
Nov 15, 2018 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Nov 14, 2018 0.0550 0.0600 0.0550 0.0550 74,250 +0.00(+0.00%)
Nov 13, 2018 0.0550 0.0550 0.0550 0.0550 66,000 +0.00(+0.00%)
Nov 12, 2018 0.0550 0.0550 0.0550 0.0550 428,000 +0.00(+0.00%)
Nov 09, 2018 0.0450 0.0550 0.0450 0.0550 539,480 +0.00(+10.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0.0500 46,000 +0.00(+0.00%)
Nov 07, 2018 0.0500 0.0500 0.0500 0.0500 204,000 +0.00(+0.00%)
Nov 06, 2018 0.0500 0.0500 0.0500 0.0500 85,000 +0.00(+0.00%)
Nov 05, 2018 0.0500 0.0500 0.0450 0.0500 350,200 +0.00(+0.00%)
Nov 02, 2018 0.0550 0.0550 0.0500 0.0500 259,269 -0.00(-9.09%)
Nov 01, 2018 0.0550 0.0550 0.0550 0.0550 88,000 +0.00(+0.00%)
Oct 31, 2018 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Oct 30, 2018 0.0600 0.0600 0.0500 0.0500 282,000 -0.01(-16.67%)
Oct 29, 2018 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Oct 26, 2018 0.0650 0.0650 0.0600 0.0600 87,500 -0.01(-7.69%)
Oct 25, 2018 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Oct 24, 2018 0.0650 0.0650 0.0650 0.0650 16,000 -0.01(-7.14%)
Oct 23, 2018 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+7.69%)
Oct 22, 2018 0.0700 0.0700 0.0600 0.0650 172,999 -0.01(-13.33%)
Oct 19, 2018 0.0750 0.0750 0.0750 0.0750 27,800 +0.00(+7.14%)
Oct 17, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 16, 2018 0.0900 0.0900 0.0750 0.0800 103,000 -0.01(-5.88%)
Oct 15, 2018 0.0950 0.0950 0.0750 0.0850 95,433 -0.00(-5.56%)
Oct 11, 2018 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Oct 10, 2018 0.0900 0.0900 0.0750 0.0750 24,000 -0.01(-11.76%)
Oct 05, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 04, 2018 0.0850 0.0900 0.0750 0.0750 62,000 -0.01(-11.76%)
Oct 03, 2018 0.0800 0.0850 0.0750 0.0850 575,105 +0.01(+13.33%)
Oct 02, 2018 0.0750 0.0750 0.0750 0.0750 156,890 +0.00(+0.00%)
Oct 01, 2018 0.0750 0.0750 0.0750 85 +0.00(+0.00%)
Sep 28, 2018 0.0750 0.0750 0.0750 0.0750 4,500 +0.00(+7.14%)
Sep 27, 2018 0.0700 0.0700 0.0600 0.0700 139,500 +0.00(+0.00%)
Sep 26, 2018 0.0700 0.0700 0.0700 0.0700 88,000 +0.01(+7.69%)
Sep 25, 2018 0.0650 0.0700 0.0600 0.0650 92,124 -0.01(-7.14%)
Sep 24, 2018 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Sep 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 19, 2018 0.0700 0.0700 0.0650 0.0700 200,000 +0.01(+7.69%)
Sep 18, 2018 0.0700 0.0700 0.0650 0.0650 26,000 -0.01(-7.14%)
Sep 17, 2018 0.0700 0.0700 0.0700 0.0700 7,600 +0.00(+0.00%)
Sep 14, 2018 0.0650 0.0700 0.0650 0.0700 47,800 +0.00(+0.00%)
Sep 13, 2018 0.0650 0.0700 0.0650 0.0700 256,850 +0.00(+0.00%)
Sep 12, 2018 0.0700 0.0700 0.0700 0.0700 14,100 +0.00(+0.00%)
Sep 11, 2018 0.0700 0.0700 0.0700 0.0700 84,399 -0.00(-6.67%)
Sep 10, 2018 0.0700 0.0750 0.0700 0.0750 153,000 +0.00(+0.00%)
Sep 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
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.