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

Abrasilver Resource Corp (TSV: ABRA )

0.4450 -0.0150 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2020 0.4050 0.4600 0.4000 0.4200 1,087,295 +0.02(+6.33%)
Aug 28, 2020 0.3900 0.4050 0.3800 0.3950 1,568,708 +0.01(+2.60%)
Aug 27, 2020 0.3900 0.4000 0.3600 0.3850 1,557,832 +0.01(+1.32%)
Aug 26, 2020 0.3100 0.3850 0.3100 0.3800 2,801,126 +0.07(+22.58%)
Aug 25, 2020 0.3300 0.3300 0.3050 0.3100 635,620 -0.02(-6.06%)
Aug 24, 2020 0.3300 0.3350 0.3200 0.3300 736,523 +0.00(+0.00%)
Aug 21, 2020 0.3450 0.3500 0.3200 0.3300 1,698,191 -0.02(-7.04%)
Aug 20, 2020 0.3750 0.3800 0.3350 0.3550 1,926,186 -0.03(-6.58%)
Aug 19, 2020 0.3900 0.4100 0.3750 0.3800 538,122 -0.02(-3.80%)
Aug 18, 2020 0.4350 0.4400 0.3950 0.3950 1,145,645 -0.03(-7.06%)
Aug 17, 2020 0.3950 0.4350 0.3850 0.4250 1,295,237 +0.04(+11.84%)
Aug 14, 2020 0.4000 0.4050 0.3800 0.3800 506,408 -0.02(-5.00%)
Aug 13, 2020 0.3800 0.4100 0.3500 0.4000 1,918,907 +0.01(+2.56%)
Aug 12, 2020 0.4150 0.4400 0.3800 0.3900 2,527,930 -0.02(-3.70%)
Aug 11, 2020 0.4000 0.4250 0.3800 0.4050 2,739,092 -0.06(-13.83%)
Aug 10, 2020 0.4400 0.4800 0.4350 0.4700 4,600,650 +0.05(+11.90%)
Aug 07, 2020 0.4350 0.4500 0.3700 0.4200 6,703,095 +0.07(+20.00%)
Aug 06, 2020 0.3100 0.3500 0.3100 0.3500 1,640,258 +0.04(+12.90%)
Aug 05, 2020 0.3050 0.3300 0.2800 0.3100 3,130,210 +0.01(+3.33%)
Aug 04, 2020 0.2600 0.3000 0.2500 0.3000 3,020,965 +0.07(+27.66%)
Jul 31, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jul 30, 2020 0.2150 0.2500 0.2100 0.2400 1,242,158 +0.01(+4.35%)
Jul 29, 2020 0.2400 0.2400 0.2250 0.2300 809,202 -0.00(-2.13%)
Jul 28, 2020 0.2350 0.2600 0.2350 0.2350 1,423,437 -0.01(-2.08%)
Jul 27, 2020 0.2500 0.2600 0.2350 0.2400 2,367,899 +0.01(+2.13%)
Jul 24, 2020 0.2500 0.2500 0.2300 0.2350 1,293,811 +0.00(+0.00%)
Jul 23, 2020 0.2600 0.2650 0.2250 0.2350 1,451,965 -0.02(-7.84%)
Jul 22, 2020 0.2450 0.2700 0.2400 0.2550 3,859,292 +0.02(+6.25%)
Jul 21, 2020 0.2500 0.2600 0.2350 0.2400 1,833,325 +0.01(+2.13%)
Jul 20, 2020 0.2000 0.2450 0.1950 0.2350 3,248,504 +0.04(+20.51%)
Jul 17, 2020 0.2050 0.2050 0.1900 0.1950 524,370 -0.01(-2.50%)
Jul 16, 2020 0.2050 0.2050 0.2000 0.2000 461,275 -0.00(-2.44%)
Jul 15, 2020 0.2100 0.2100 0.2000 0.2050 1,067,973 +0.00(+0.00%)
Jul 14, 2020 0.2050 0.2050 0.1950 0.2050 860,037 +0.00(+0.00%)
Jul 13, 2020 0.1800 0.2050 0.1800 0.2050 4,056,178 +0.03(+17.14%)
Jul 10, 2020 0.1850 0.1900 0.1700 0.1750 1,723,734 -0.01(-2.78%)
Jul 09, 2020 0.1600 0.1800 0.1600 0.1800 2,026,724 +0.02(+12.50%)
Jul 08, 2020 0.1550 0.1600 0.1500 0.1600 1,008,631 +0.01(+3.23%)
Jul 07, 2020 0.1600 0.1600 0.1500 0.1550 420,689 -0.01(-3.13%)
Jul 06, 2020 0.1700 0.1700 0.1400 0.1600 647,824 -0.01(-3.03%)
Jul 03, 2020 0.1700 0.1750 0.1650 0.1650 303,343 +0.00(+0.00%)
Jul 02, 2020 0.1650 0.1750 0.1600 0.1650 1,094,496 -0.01(-2.94%)
Jun 30, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 29, 2020 0.1650 0.1650 0.1550 0.1600 665,758 -0.01(-3.03%)
Jun 26, 2020 0.1750 0.1800 0.1650 0.1650 715,985 -0.01(-8.33%)
Jun 25, 2020 0.1750 0.1800 0.1700 0.1800 1,344,456 +0.01(+5.88%)
Jun 24, 2020 0.1700 0.1750 0.1650 0.1700 1,825,628 -0.01(-5.56%)
Jun 23, 2020 0.1700 0.2000 0.1650 0.1800 6,881,571 +0.03(+20.00%)
Jun 22, 2020 0.1300 0.1550 0.1300 0.1500 2,538,711 +0.02(+20.00%)
Jun 19, 2020 0.1200 0.1250 0.1150 0.1250 1,036,500 +0.02(+19.05%)
Jun 18, 2020 0.1100 0.1100 0.1050 0.1050 151,184 +0.00(+0.00%)
Jun 17, 2020 0.1050 0.1050 0.1050 0.1050 83,125 +0.00(+5.00%)
Jun 16, 2020 0.1000 0.1050 0.1000 0.1000 223,125 -0.01(-9.09%)
Jun 15, 2020 0.1100 0.1100 0.1000 0.1100 166,700 +0.00(+0.00%)
Jun 12, 2020 0.1150 0.1150 0.1050 0.1100 134,225 +0.00(+0.00%)
Jun 11, 2020 0.1100 0.1300 0.1100 0.1100 1,027,000 -0.01(-4.35%)
Jun 10, 2020 0.1150 0.1150 0.1050 0.1150 230,150 +0.00(+0.00%)
Jun 09, 2020 0.1150 0.1150 0.1150 0.1150 19,400 +0.00(+0.00%)
Jun 08, 2020 0.1100 0.1150 0.1100 0.1150 265,700 +0.01(+4.55%)
Jun 05, 2020 0.1200 0.1200 0.1000 0.1100 1,068,687 -0.01(-8.33%)
Jun 04, 2020 0.1100 0.1200 0.1100 0.1200 294,300 +0.01(+14.29%)
Jun 03, 2020 0.1150 0.1200 0.1050 0.1050 462,325 -0.01(-8.70%)
Jun 02, 2020 0.1300 0.1300 0.1100 0.1150 360,677 -0.01(-11.54%)
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.