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

Abrasilver Resource Corp (TSV: ABRA )

0.5500 +0.0300 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 0.3850 0 +0.02(+5.48%)
Jul 28, 2022 0.3500 0.3700 0.3450 0.3650 1,327,860 +0.02(+7.35%)
Jul 27, 2022 0.2950 0.3400 0.2900 0.3400 704,897 +0.05(+15.25%)
Jul 26, 2022 0.2850 0.3000 0.2800 0.2950 563,436 +0.02(+6.12%)
Jul 25, 2022 0.2800 0.2800 0.2650 0.2780 968,848 +0.03(+11.20%)
Jul 22, 2022 0.2600 0.2600 0.2400 0.2500 369,096 +0.01(+2.04%)
Jul 21, 2022 0.2500 0.2550 0.2400 0.2450 135,611 +0.00(+0.00%)
Jul 20, 2022 0.2450 0.2550 0.2400 0.2450 245,642 +0.00(+0.00%)
Jul 19, 2022 0.2350 0.2500 0.2350 0.2450 641,867 +0.01(+2.08%)
Jul 18, 2022 0.2350 0.2550 0.2350 0.2400 397,690 +0.01(+4.35%)
Jul 15, 2022 0.2550 0.2550 0.2200 0.2300 265,712 -0.00(-2.13%)
Jul 14, 2022 0.2300 0.2350 0.2150 0.2350 369,459 +0.00(+0.00%)
Jul 13, 2022 0.2350 0.2550 0.2300 0.2350 854,523 +0.00(+0.00%)
Jul 12, 2022 0.2500 0.2600 0.2350 0.2350 405,563 -0.02(-6.00%)
Jul 11, 2022 0.2600 0.2650 0.2450 0.2500 378,748 -0.01(-1.96%)
Jul 08, 2022 0.2650 0.2650 0.2500 0.2550 143,275 -0.01(-1.92%)
Jul 07, 2022 0.2500 0.2650 0.2500 0.2600 336,909 +0.01(+4.00%)
Jul 06, 2022 0.2700 0.2750 0.2400 0.2500 1,679,805 -0.01(-3.85%)
Jul 05, 2022 0.2800 0.2800 0.2550 0.2600 1,289,757 -0.02(-5.45%)
Jul 04, 2022 0.2950 0.2950 0.2700 0.2750 262,833 -0.01(-1.79%)
Jun 30, 2022 0.2800 0 -0.01(-5.08%)
Jun 29, 2022 0.3100 0.3150 0.2900 0.2950 598,303 -0.02(-6.35%)
Jun 28, 2022 0.3300 0.3300 0.3150 0.3150 219,201 +0.00(+0.00%)
Jun 27, 2022 0.3300 0.3330 0.3150 0.3150 162,924 -0.01(-1.56%)
Jun 24, 2022 0.3200 0.3350 0.3100 0.3200 672,960 +0.00(+0.00%)
Jun 23, 2022 0.3450 0.3480 0.3000 0.3200 1,324,879 -0.02(-4.48%)
Jun 22, 2022 0.3200 0.3380 0.3080 0.3350 765,233 +0.02(+4.69%)
Jun 21, 2022 0.3050 0.3300 0.3050 0.3200 559,100 +0.02(+4.92%)
Jun 20, 2022 0.3000 0.3100 0.3000 0.3050 713,094 +0.02(+5.17%)
Jun 17, 2022 0.3250 0.3300 0.2850 0.2900 738,576 -0.03(-9.38%)
Jun 16, 2022 0.3100 0.3250 0.2950 0.3200 391,624 +0.02(+4.92%)
Jun 15, 2022 0.3100 0.3180 0.2950 0.3050 843,271 -0.01(-1.61%)
Jun 14, 2022 0.3000 0.3250 0.2930 0.3100 546,374 +0.00(+0.00%)
Jun 13, 2022 0.3050 0.3100 0.2950 0.3100 394,080 -0.01(-1.59%)
Jun 10, 2022 0.2950 0.3250 0.2850 0.3150 513,137 +0.02(+6.78%)
Jun 09, 2022 0.3200 0.3200 0.2900 0.2950 918,698 -0.03(-7.81%)
Jun 08, 2022 0.3350 0.3350 0.3200 0.3200 223,235 -0.01(-1.54%)
Jun 07, 2022 0.3250 0.3400 0.3250 0.3250 83,262 -0.01(-2.99%)
Jun 06, 2022 0.3500 0.3500 0.3300 0.3350 226,674 -0.01(-1.47%)
Jun 03, 2022 0.3500 0.3500 0.3350 0.3400 651,183 -0.01(-4.23%)
Jun 02, 2022 0.3400 0.3550 0.3350 0.3550 690,448 +0.02(+5.97%)
Jun 01, 2022 0.3300 0.3450 0.3280 0.3350 532,575 +0.01(+3.08%)
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.