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, 2019 0.0450 0.0450 0.0400 0.0400 652,300 -0.00(-11.11%)
May 30, 2019 0.0500 0.0500 0.0450 0.0450 260,000 +0.00(+0.00%)
May 29, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 23, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-18.18%)
May 22, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
May 21, 2019 0.0500 0.0500 0.0500 0.0500 59,000 -0.00(-9.09%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 15, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 14, 2019 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+10.00%)
May 13, 2019 0.0500 0.0500 0.0500 0.0500 112,800 +0.00(+0.00%)
May 10, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
May 08, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 07, 2019 0.0500 0.0500 0.0500 0.0500 165,000 -0.00(-9.09%)
May 06, 2019 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+10.00%)
May 02, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 01, 2019 0.0500 0.0550 0.0500 0.0550 46,000 +0.00(+0.00%)
Apr 30, 2019 0.0550 0.0550 0.0550 0.0550 78,113 +0.00(+10.00%)
Apr 29, 2019 0.0600 0.0600 0.0500 0.0500 80,000 -0.00(-9.09%)
Apr 26, 2019 0.0550 0.0550 0.0550 0.0550 9,000 -0.00(-8.33%)
Apr 25, 2019 0.0550 0.0600 0.0550 0.0600 233,000 +0.00(+9.09%)
Apr 24, 2019 0.0500 0.0550 0.0500 0.0550 172,000 +0.00(+0.00%)
Apr 23, 2019 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Apr 22, 2019 0.0550 0.0600 0.0550 0.0600 55,500 +0.00(+0.00%)
Apr 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 17, 2019 0.0650 0.0650 0.0550 0.0550 303,727 -0.01(-15.38%)
Apr 16, 2019 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Apr 15, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Apr 12, 2019 0.0600 0.0600 0.0600 0.0600 100,000 -0.01(-7.69%)
Apr 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 09, 2019 0.0600 0.0650 0.0600 0.0650 259,000 +0.01(+8.33%)
Apr 08, 2019 0.0650 0.0650 0.0600 0.0600 31,998 +0.00(+9.09%)
Apr 05, 2019 0.0600 0.0600 0.0550 0.0550 60,000 -0.00(-8.33%)
Apr 04, 2019 0.0600 0.0600 0.0550 0.0600 257,000 +0.00(+0.00%)
Apr 03, 2019 0.0600 0.0600 0.0550 0.0600 554,000 +0.00(+9.09%)
Apr 02, 2019 0.0600 0.0600 0.0550 0.0550 60,000 +0.00(+0.00%)
Apr 01, 2019 0.0550 0.0550 0.0550 0.0550 59,000 +0.00(+0.00%)
Mar 29, 2019 0.0550 0.0550 0.0550 0.0550 62,000 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0550 0.0550 179,000 -0.00(-8.33%)
Mar 27, 2019 0.0600 0.0650 0.0600 0.0600 141,500 -0.01(-7.69%)
Mar 26, 2019 0.0600 0.0650 0.0600 0.0650 111,000 +0.01(+8.33%)
Mar 25, 2019 0.0550 0.0600 0.0550 0.0600 449,200 -0.01(-7.69%)
Mar 22, 2019 0.0600 0.0650 0.0600 0.0650 60,000 +0.00(+0.00%)
Mar 21, 2019 0.0550 0.0700 0.0550 0.0650 612,000 +0.01(+30.00%)
Mar 20, 2019 0.0500 0.0550 0.0500 0.0500 212,800 +0.00(+0.00%)
Mar 19, 2019 0.0500 0.0500 0.0500 0.0500 79,748 +0.00(+0.00%)
Mar 18, 2019 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2019 0.0450 0.0500 0.0450 0.0500 25,647 +0.01(+11.11%)
Mar 08, 2019 0.0500 0.0500 0.0450 0.0450 19,000 -0.01(-10.00%)
Mar 07, 2019 0.0550 0.0550 0.0500 0.0500 191,520 -0.00(-9.09%)
Mar 06, 2019 0.0500 0.0550 0.0500 0.0550 67,600 +0.00(+0.00%)
Mar 05, 2019 0.0600 0.0600 0.0550 0.0550 14,500 -0.00(-8.33%)
Mar 04, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +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.