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

Abrasilver Resource Corp (TSV: ABRA )

0.3750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 26, 2021 0.4450 0.4600 0.4000 0.4450 786,733 -0.01(-2.20%)
Feb 25, 2021 0.4900 0.4900 0.4350 0.4550 711,999 -0.03(-7.14%)
Feb 24, 2021 0.4950 0.5100 0.4650 0.4900 696,834 +0.00(+0.00%)
Feb 23, 2021 0.4650 0.5000 0.4250 0.4900 1,069,900 +0.02(+3.16%)
Feb 22, 2021 0.4300 0.5100 0.4250 0.4750 1,933,590 +0.07(+15.85%)
Feb 19, 2021 0.4250 0.4300 0.4000 0.4100 853,983 -0.01(-1.20%)
Feb 18, 2021 0.4200 0.4300 0.4000 0.4150 598,341 -0.01(-1.19%)
Feb 17, 2021 0.4200 0.4300 0.4000 0.4200 1,291,581 +0.00(+0.00%)
Feb 16, 2021 0.4350 0.4600 0.4100 0.4200 1,284,961 -0.02(-3.45%)
Feb 12, 2021 0.4350 0.4350 0.4350 0 +0.03(+6.10%)
Feb 11, 2021 0.4200 0.4200 0.4000 0.4100 674,532 -0.01(-2.38%)
Feb 10, 2021 0.4550 0.4550 0.4050 0.4200 948,429 -0.02(-4.55%)
Feb 09, 2021 0.4600 0.4600 0.4200 0.4400 978,283 -0.01(-1.12%)
Feb 08, 2021 0.4450 0.4600 0.4300 0.4450 800,234 +0.02(+3.49%)
Feb 05, 2021 0.4400 0.4450 0.4100 0.4300 598,588 -0.01(-1.15%)
Feb 04, 2021 0.4100 0.4350 0.3900 0.4350 1,019,703 +0.00(+0.00%)
Feb 03, 2021 0.4650 0.4850 0.4250 0.4350 1,264,678 -0.03(-7.45%)
Feb 02, 2021 0.4400 0.4750 0.4100 0.4700 1,367,796 -0.03(-5.05%)
Feb 01, 2021 0.5300 0.5600 0.4700 0.4950 2,755,186 +0.05(+12.50%)
Jan 29, 2021 0.4700 0.4850 0.4250 0.4400 1,728,958 +0.01(+2.33%)
Jan 28, 2021 0.4100 0.4900 0.3950 0.4300 1,971,386 +0.06(+16.22%)
Jan 27, 2021 0.4000 0.4050 0.3300 0.3700 2,046,923 -0.04(-8.64%)
Jan 26, 2021 0.4000 0.4200 0.4000 0.4050 583,636 +0.02(+3.85%)
Jan 25, 2021 0.4250 0.4250 0.3850 0.3900 879,009 -0.03(-8.24%)
Jan 22, 2021 0.4250 0.4400 0.4150 0.4250 710,997 -0.04(-7.61%)
Jan 21, 2021 0.4900 0.4950 0.4550 0.4600 542,336 -0.02(-4.17%)
Jan 20, 2021 0.4450 0.4800 0.4300 0.4800 1,315,632 +0.04(+9.09%)
Jan 19, 2021 0.4100 0.4450 0.3800 0.4400 1,110,653 +0.03(+8.64%)
Jan 18, 2021 0.4050 0.4100 0.3900 0.4050 453,546 +0.01(+1.25%)
Jan 15, 2021 0.4200 0.4400 0.4000 0.4000 1,162,778 -0.05(-11.11%)
Jan 14, 2021 0.4300 0.4500 0.4100 0.4500 588,683 +0.03(+5.88%)
Jan 13, 2021 0.4400 0.4400 0.4100 0.4250 503,071 -0.01(-1.16%)
Jan 12, 2021 0.4600 0.4650 0.4000 0.4300 1,191,928 +0.01(+2.38%)
Jan 11, 2021 0.4500 0.4500 0.3850 0.4200 2,060,124 -0.05(-11.58%)
Jan 08, 2021 0.5100 0.5100 0.4300 0.4750 2,197,758 -0.06(-10.38%)
Jan 07, 2021 0.5200 0.5400 0.5000 0.5300 759,269 +0.02(+3.92%)
Jan 06, 2021 0.5300 0.5400 0.4750 0.5100 1,480,166 -0.02(-3.77%)
Jan 05, 2021 0.6000 0.6000 0.5300 0.5300 1,924,534 -0.07(-11.67%)
Jan 04, 2021 0.5400 0.6000 0.5400 0.6000 1,918,384 +0.08(+15.38%)
Dec 31, 2020 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Dec 30, 2020 0.5400 0.5500 0.5200 0.5400 692,163 -0.01(-1.82%)
Dec 29, 2020 0.5100 0.5600 0.5000 0.5500 957,457 +0.05(+10.00%)
Dec 24, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 23, 2020 0.4900 0.5200 0.4900 0.5000 432,104 +0.01(+2.04%)
Dec 22, 2020 0.5700 0.5700 0.4900 0.4900 1,118,922 -0.06(-10.91%)
Dec 21, 2020 0.5300 0.5500 0.4400 0.5500 1,540,410 +0.03(+5.77%)
Dec 18, 2020 0.5100 0.5300 0.5000 0.5200 661,566 +0.01(+1.96%)
Dec 17, 2020 0.5000 0.5200 0.4850 0.5100 1,517,561 +0.04(+8.51%)
Dec 16, 2020 0.4100 0.4750 0.4100 0.4700 2,309,507 +0.06(+14.63%)
Dec 15, 2020 0.3900 0.4200 0.3900 0.4100 956,610 +0.02(+5.13%)
Dec 14, 2020 0.3700 0.4150 0.3700 0.3900 419,832 +0.01(+2.63%)
Dec 11, 2020 0.3900 0.3900 0.3600 0.3800 238,006 +0.00(+0.00%)
Dec 10, 2020 0.3900 0.3950 0.3800 0.3800 393,847 -0.01(-1.30%)
Dec 09, 2020 0.4000 0.4200 0.3550 0.3850 482,731 -0.02(-6.10%)
Dec 08, 2020 0.4050 0.4300 0.4000 0.4100 858,088 +0.00(+1.23%)
Dec 07, 2020 0.3700 0.4150 0.3650 0.4050 695,483 +0.03(+6.58%)
Dec 04, 2020 0.3900 0.4050 0.3800 0.3800 412,841 -0.01(-2.56%)
Dec 03, 2020 0.3950 0.4000 0.3700 0.3900 607,475 +0.01(+2.63%)
Dec 02, 2020 0.3900 0.4000 0.3750 0.3800 713,719 +0.01(+2.70%)
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.