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 -0.0150 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jul 29, 2021 0.5300 0.5500 0.5000 0.5000 1,499,842 +0.01(+2.04%)
Jul 28, 2021 0.4400 0.4900 0.4300 0.4900 517,683 +0.06(+13.95%)
Jul 27, 2021 0.4550 0.4550 0.4250 0.4300 413,836 -0.01(-2.27%)
Jul 26, 2021 0.4300 0.4600 0.4100 0.4400 543,486 -0.01(-2.22%)
Jul 23, 2021 0.4550 0.4700 0.4350 0.4500 501,816 +0.01(+1.12%)
Jul 22, 2021 0.4700 0.4750 0.4350 0.4450 347,688 -0.02(-3.26%)
Jul 21, 2021 0.4400 0.4650 0.4300 0.4600 522,582 +0.03(+5.75%)
Jul 20, 2021 0.4350 0.4650 0.4200 0.4350 750,755 +0.02(+3.57%)
Jul 19, 2021 0.4500 0.4600 0.4050 0.4200 1,970,631 -0.03(-6.67%)
Jul 16, 2021 0.5100 0.5100 0.4400 0.4500 1,350,258 -0.07(-13.46%)
Jul 15, 2021 0.5300 0.5300 0.5100 0.5200 191,305 +0.01(+1.96%)
Jul 14, 2021 0.5300 0.5400 0.5000 0.5100 526,603 +0.01(+2.00%)
Jul 13, 2021 0.4900 0.5400 0.4900 0.5000 562,525 +0.00(+0.00%)
Jul 12, 2021 0.5600 0.5600 0.4950 0.5000 776,241 -0.05(-9.09%)
Jul 09, 2021 0.5500 0.5900 0.5300 0.5500 591,432 +0.02(+3.77%)
Jul 08, 2021 0.5700 0.5700 0.5300 0.5300 536,880 -0.04(-7.02%)
Jul 07, 2021 0.5700 0.5900 0.5500 0.5700 615,715 +0.02(+3.64%)
Jul 06, 2021 0.5800 0.6200 0.5500 0.5500 790,942 -0.02(-3.51%)
Jul 05, 2021 0.5700 0.6000 0.5600 0.5700 233,589 -0.03(-5.00%)
Jul 02, 2021 0.5400 0.6000 0.5400 0.6000 815,256 +0.07(+13.21%)
Jun 30, 2021 0.5300 0.5300 0.5300 0 +0.05(+9.28%)
Jun 29, 2021 0.4950 0.5100 0.4750 0.4850 793,282 -0.02(-3.96%)
Jun 28, 2021 0.5400 0.5500 0.4950 0.5050 1,044,745 -0.03(-5.61%)
Jun 25, 2021 0.5400 0.5500 0.5300 0.5350 341,386 +0.02(+2.88%)
Jun 24, 2021 0.5300 0.5400 0.5200 0.5200 267,319 +0.00(+0.00%)
Jun 23, 2021 0.5200 0.5500 0.5200 0.5200 897,114 +0.00(+0.00%)
Jun 22, 2021 0.5500 0.5500 0.5100 0.5200 504,003 -0.04(-7.14%)
Jun 21, 2021 0.5700 0.5700 0.5400 0.5600 714,112 -0.02(-3.45%)
Jun 18, 2021 0.5800 0.5800 0.5400 0.5800 484,220 +0.00(+0.00%)
Jun 17, 2021 0.5600 0.5800 0.5300 0.5800 2,112,068 -0.02(-3.33%)
Jun 16, 2021 0.5900 0.6150 0.5600 0.6000 1,249,854 +0.02(+3.45%)
Jun 15, 2021 0.6300 0.6300 0.5700 0.5800 846,722 -0.03(-4.92%)
Jun 14, 2021 0.6200 0.6500 0.6000 0.6100 1,182,896 -0.02(-2.40%)
Jun 11, 2021 0.6300 0.6400 0.6200 0.6250 376,658 +0.01(+0.81%)
Jun 10, 2021 0.6200 0.6200 0.6000 0.6200 380,545 +0.01(+1.64%)
Jun 09, 2021 0.6200 0.6200 0.6100 0.6100 776,237 +0.01(+1.67%)
Jun 08, 2021 0.6200 0.6300 0.5700 0.6000 753,176 -0.01(-1.64%)
Jun 07, 2021 0.6500 0.6600 0.6100 0.6100 544,443 -0.03(-4.69%)
Jun 04, 2021 0.6300 0.6600 0.6200 0.6400 346,120 +0.02(+3.23%)
Jun 03, 2021 63.00 0.6400 0.6200 0.6200 37,806,700 -0.04(-6.06%)
Jun 02, 2021 0.6500 0.6600 0.6200 0.6600 559,003 +0.03(+4.76%)
Jun 01, 2021 0.6600 0.6700 0.6200 0.6300 1,613,541 -0.01(-0.79%)
May 31, 2021 0.6400 0.6500 0.6200 0.6350 482,972 +0.03(+4.10%)
May 28, 2021 0.6500 0.6500 0.6100 0.6100 463,098 -0.04(-6.15%)
May 27, 2021 0.6200 0.6550 0.6200 0.6500 536,519 +0.03(+4.84%)
May 26, 2021 0.6400 0.6600 0.6200 0.6200 1,144,303 -0.01(-1.59%)
May 25, 2021 0.6800 0.6900 0.6300 0.6300 1,231,290 -0.04(-5.97%)
May 21, 2021 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
May 20, 2021 0.7000 0.7000 0.6600 0.6600 1,394,783 -0.02(-2.94%)
May 19, 2021 0.7600 0.7600 0.6400 0.6800 2,463,721 -0.07(-9.33%)
May 18, 2021 0.7600 0.8200 0.7400 0.7500 2,530,705 +0.00(+0.00%)
May 17, 2021 0.7000 0.7500 0.7000 0.7500 2,041,635 +0.06(+8.70%)
May 14, 2021 0.6800 0.7000 0.6600 0.6900 780,216 +0.03(+4.55%)
May 13, 2021 0.7100 0.7100 0.6500 0.6600 656,978 -0.04(-5.71%)
May 12, 2021 0.7600 0.7700 0.6900 0.7000 2,026,553 -0.02(-2.78%)
May 11, 2021 0.7200 0.7400 0.6800 0.7200 836,042 +0.01(+1.41%)
May 10, 2021 0.7300 0.7600 0.7100 0.7100 1,239,695 +0.01(+1.43%)
May 07, 2021 0.6900 0.7100 0.6800 0.7000 586,848 +0.02(+2.94%)
May 06, 2021 0.6800 0.7000 0.6700 0.6800 1,222,155 +0.02(+3.03%)
May 05, 2021 0.6800 0.6800 0.6300 0.6600 452,189 +0.00(+0.00%)
May 04, 2021 0.6800 0.6900 0.6500 0.6600 1,360,633 -0.02(-2.94%)
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.