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

Abrasilver Resource Corp (TSV: ABRA )

0.4650 +0.0150 (+3.33%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 1, 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 (%)
Aug 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 29, 2019 0.0800 0.0800 0.0700 0.0700 150,500 -0.00(-6.67%)
Aug 28, 2019 0.0800 0.0800 0.0750 0.0750 91,499 -0.01(-11.76%)
Aug 27, 2019 0.0800 0.0850 0.0800 0.0850 120,100 +0.01(+6.25%)
Aug 26, 2019 0.0750 0.0800 0.0750 0.0800 120,900 +0.01(+6.67%)
Aug 23, 2019 0.0750 0.0750 0.0750 0.0750 14,000 +0.01(+15.38%)
Aug 22, 2019 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Aug 21, 2019 0.0700 0.0750 0.0650 0.0650 239,000 -0.01(-13.33%)
Aug 20, 2019 0.0650 0.0750 0.0650 0.0750 206,900 +0.01(+15.38%)
Aug 19, 2019 0.0650 0.0650 0.0600 0.0650 86,000 -0.01(-7.14%)
Aug 16, 2019 0.0700 0.0700 0.0650 0.0700 63,500 +0.00(+0.00%)
Aug 15, 2019 0.0650 0.0700 0.0600 0.0700 204,300 +0.00(+0.00%)
Aug 14, 2019 0.0700 0.0750 0.0600 0.0700 366,622 +0.00(+0.00%)
Aug 13, 2019 0.0750 0.0750 0.0650 0.0700 121,500 +0.00(+0.00%)
Aug 12, 2019 0.0800 0.0850 0.0700 0.0700 569,500 -0.01(-12.50%)
Aug 09, 2019 0.0800 0.0850 0.0750 0.0800 111,000 -0.01(-5.88%)
Aug 08, 2019 0.0800 0.0850 0.0750 0.0850 79,577 +0.00(+0.00%)
Aug 07, 2019 0.0900 0.0900 0.0750 0.0850 166,100 +0.00(+0.00%)
Aug 06, 2019 0.0750 0.0900 0.0750 0.0850 165,750 +0.01(+6.25%)
Aug 02, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 01, 2019 0.0750 0.0850 0.0700 0.0850 159,900 +0.01(+6.25%)
Jul 31, 2019 0.0850 0.0900 0.0750 0.0800 733,489 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1100 0.0750 0.0800 1,148,695 -0.01(-5.88%)
Jul 26, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jul 25, 2019 0.0800 0.0800 0.0750 0.0750 132,500 +0.00(+0.00%)
Jul 24, 2019 0.0650 0.0750 0.0650 0.0750 437,974 +0.01(+15.38%)
Jul 23, 2019 0.0650 0.0700 0.0650 0.0650 287,173 +0.00(+0.00%)
Jul 22, 2019 0.0750 0.0750 0.0650 0.0650 291,400 +0.00(+0.00%)
Jul 19, 2019 0.0800 0.0800 0.0650 0.0650 261,000 -0.01(-18.75%)
Jul 18, 2019 0.0700 0.0800 0.0700 0.0800 1,281,696 +0.01(+23.08%)
Jul 17, 2019 0.0550 0.0700 0.0500 0.0650 1,404,916 +0.01(+30.00%)
Jul 16, 2019 0.0400 0.0500 0.0400 0.0500 707,149 +0.01(+25.00%)
Jul 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 11, 2019 0.0450 0.0450 0.0400 0.0400 365,600 -0.00(-11.11%)
Jul 10, 2019 0.0450 0.0450 0.0450 0.0450 255,000 +0.00(+0.00%)
Jul 09, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jul 08, 2019 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Jul 05, 2019 0.0450 0.0500 0.0450 0.0450 323,700 +0.00(+0.00%)
Jul 04, 2019 0.0450 0.0450 0.0450 0.0450 107,000 -0.01(-10.00%)
Jul 03, 2019 0.0500 0.0500 0.0500 0.0500 91,000 -0.00(-9.09%)
Jul 02, 2019 0.0550 0.0550 0.0550 0.0550 17,200 +0.00(+10.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2019 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0.0500 10,262 +0.00(+0.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0.0500 296,500 +0.00(+0.00%)
Jun 24, 2019 0.0500 0.0600 0.0500 0.0500 1,067,025 +0.01(+11.11%)
Jun 21, 2019 0.0450 0.0450 0.0450 0.0450 150,109 +0.00(+0.00%)
Jun 20, 2019 0.0450 0.0450 0.0450 0.0450 552,000 +0.00(+12.50%)
Jun 19, 2019 0.0450 0.0450 0.0400 0.0400 280,000 +0.00(+0.00%)
Jun 18, 2019 0.0400 0.0400 0.0400 0.0400 219,500 +0.00(+14.29%)
Jun 17, 2019 0.0400 0.0400 0.0350 0.0350 358,398 -0.00(-12.50%)
Jun 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 11, 2019 0.0400 0.0400 0.0400 0.0400 217,000 -0.00(-11.11%)
Jun 07, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 06, 2019 0.0450 0.0450 0.0450 0.0450 58,000 +0.00(+0.00%)
Jun 05, 2019 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+0.00%)
Jun 04, 2019 0.0400 0.0450 0.0400 0.0450 38,000 +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.