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 +0.0050 (+1.11%)
Streaming Delayed Price Updated: 10:44 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 (%)
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%)
Mar 01, 2019 0.0550 0.0600 0.0550 0.0600 10,000 -0.01(-7.69%)
Feb 28, 2019 0.0650 0.0650 0.0650 0.0650 11,000 +0.01(+8.33%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Feb 26, 2019 0.0650 0.0650 0.0600 0.0600 6,200 +0.00(+0.00%)
Feb 25, 2019 0.0550 0.0600 0.0550 0.0600 17,000 -0.01(-7.69%)
Feb 22, 2019 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Feb 21, 2019 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+9.09%)
Feb 20, 2019 0.0550 0.0550 0.0550 0.0550 100,928 +0.00(+10.00%)
Feb 19, 2019 0.0500 0.0500 0.0450 0.0500 328,000 +0.00(+0.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Feb 13, 2019 0.0450 0.0450 0.0450 0.0450 214,000 -0.01(-10.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Feb 11, 2019 0.0550 0.0550 0.0500 0.0500 69,010 -0.00(-9.09%)
Feb 08, 2019 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+10.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 05, 2019 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+0.00%)
Feb 04, 2019 0.0550 0.0600 0.0550 0.0550 66,550 -0.01(-15.38%)
Feb 01, 2019 0.0650 0.0700 0.0650 0.0650 86,000 -0.01(-7.14%)
Jan 31, 2019 0.0700 0.0700 0.0700 0.0700 114,500 +0.00(+0.00%)
Jan 30, 2019 0.0700 0.0700 0.0700 0.0700 52,000 +0.01(+7.69%)
Jan 29, 2019 0.0700 0.0700 0.0650 0.0650 111,500 -0.01(-7.14%)
Jan 28, 2019 0.0650 0.0700 0.0650 0.0700 355,381 +0.01(+16.67%)
Jan 25, 2019 0.0550 0.0600 0.0550 0.0600 22,500 +0.00(+9.09%)
Jan 24, 2019 0.0500 0.0550 0.0500 0.0550 117,000 +0.00(+0.00%)
Jan 22, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 21, 2019 0.0600 0.0600 0.0600 50 +0.00(+0.00%)
Jan 18, 2019 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Jan 17, 2019 0.0650 0.0650 0.0650 0.0650 32,000 +0.00(+0.00%)
Jan 16, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 2,666 -0.01(-7.69%)
Jan 14, 2019 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Jan 11, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jan 09, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 08, 2019 0.0550 0.0600 0.0550 0.0600 18,000 +0.00(+0.00%)
Jan 07, 2019 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Jan 04, 2019 0.0550 0.0600 0.0550 0.0600 65,000 +0.00(+9.09%)
Jan 03, 2019 0.0500 0.0550 0.0500 0.0550 156,000 +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.