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 (%)
Mar 31, 2022 0.3600 0.3650 0.3500 0.3500 363,565 +0.00(+0.00%)
Mar 30, 2022 0.3700 0.3700 0.3500 0.3500 291,998 -0.01(-1.41%)
Mar 29, 2022 0.3700 0.3700 0.3450 0.3550 674,261 -0.02(-4.05%)
Mar 28, 2022 0.3800 0.3800 0.3600 0.3700 248,789 -0.01(-2.63%)
Mar 25, 2022 0.3800 0.3830 0.3700 0.3800 176,712 -0.01(-1.30%)
Mar 24, 2022 0.3800 0.3950 0.3750 0.3850 447,569 +0.01(+1.32%)
Mar 23, 2022 0.3700 0.3800 0.3700 0.3800 346,570 +0.00(+0.00%)
Mar 22, 2022 0.3850 0.3850 0.3700 0.3800 298,262 -0.01(-2.56%)
Mar 21, 2022 0.4000 0.4000 0.3750 0.3900 361,569 -0.01(-2.50%)
Mar 18, 2022 0.3900 0.4000 0.3800 0.4000 427,914 +0.01(+1.27%)
Mar 17, 2022 0.3750 0.4000 0.3750 0.3950 439,167 +0.02(+5.33%)
Mar 16, 2022 0.3700 0.3800 0.3650 0.3750 397,169 +0.00(+0.00%)
Mar 15, 2022 0.3750 0.3850 0.3500 0.3750 858,033 -0.01(-2.60%)
Mar 14, 2022 0.4000 0.4000 0.3850 0.3850 409,291 -0.02(-4.47%)
Mar 11, 2022 0.4150 0.4150 0.4000 0.4030 271,698 -0.01(-2.89%)
Mar 10, 2022 0.4200 0.4250 0.3980 0.4150 950,597 +0.01(+1.22%)
Mar 09, 2022 0.4200 0.4200 0.4000 0.4100 978,376 -0.02(-3.53%)
Mar 08, 2022 0.4250 0.4450 0.4050 0.4250 4,173,572 +0.01(+2.91%)
Mar 07, 2022 0.4050 0.4200 0.4050 0.4130 1,304,616 +0.02(+4.56%)
Mar 04, 2022 0.4000 0.4030 0.3900 0.3950 754,578 +0.01(+1.28%)
Mar 03, 2022 0.3850 0.3950 0.3850 0.3900 413,692 +0.01(+1.30%)
Mar 02, 2022 0.4000 0.4000 0.3800 0.3850 530,284 -0.01(-3.27%)
Mar 01, 2022 0.4000 0.4100 0.3900 0.3980 2,117,726 -0.00(-0.50%)
Feb 28, 2022 0.4000 0.4000 0.3850 0.4000 396,458 +0.01(+1.27%)
Feb 25, 2022 0.3800 0.3950 0.3850 0.3950 151,982 +0.02(+3.95%)
Feb 24, 2022 0.4200 0.4200 0.3650 0.3800 1,350,875 -0.02(-5.00%)
Feb 23, 2022 0.3950 0.4350 0.3950 0.4000 733,430 +0.01(+2.56%)
Feb 22, 2022 0.4000 0.4050 0.3800 0.3900 624,301 +0.00(+0.00%)
Feb 18, 2022 0.3900 0 +0.01(+1.30%)
Feb 17, 2022 0.3850 0.4000 0.3750 0.3850 791,914 +0.01(+1.32%)
Feb 16, 2022 0.3900 0.3900 0.3800 0.3800 430,417 -0.01(-2.56%)
Feb 15, 2022 0.3800 0.3900 0.3750 0.3900 306,491 -0.01(-1.27%)
Feb 14, 2022 0.3800 0.3950 0.3750 0.3950 754,403 +0.02(+5.33%)
Feb 11, 2022 0.3550 0.3850 0.3450 0.3750 2,035,427 +0.02(+4.17%)
Feb 10, 2022 0.3750 0.3800 0.3550 0.3600 433,967 -0.02(-5.26%)
Feb 09, 2022 0.3800 0.3900 0.3700 0.3800 319,940 +0.00(+0.00%)
Feb 08, 2022 0.3650 0.3850 0.3650 0.3800 199,044 +0.02(+5.56%)
Feb 07, 2022 0.3550 0.3700 0.3550 0.3600 149,770 +0.01(+2.86%)
Feb 04, 2022 0.3500 0.3500 0.3480 0.3500 331,544 -0.01(-1.41%)
Feb 03, 2022 0.3500 0.3550 0.3550 395,629 -0.01(-1.39%)
Feb 02, 2022 0.3700 0.3700 0.3550 0.3600 134,714 -0.01(-2.70%)
Feb 01, 2022 0.3800 0.3800 0.3600 0.3700 170,426 +0.01(+1.37%)
Jan 31, 2022 0.3500 0.3650 0.3450 0.3650 349,126 +0.02(+5.80%)
Jan 28, 2022 0.3400 0.3500 0.3400 0.3450 85,863 -0.01(-1.43%)
Jan 27, 2022 0.3750 0.3750 0.3450 0.3500 715,771 -0.04(-9.09%)
Jan 26, 2022 0.4050 0.4050 0.3750 0.3850 245,670 -0.02(-4.94%)
Jan 25, 2022 0.3800 0.4200 0.3800 0.4050 609,903 +0.02(+3.85%)
Jan 24, 2022 0.3750 0.3900 0.3400 0.3900 492,141 +0.01(+2.63%)
Jan 21, 2022 0.4000 0.4000 0.3700 0.3800 439,651 -0.02(-3.80%)
Jan 20, 2022 0.4200 0.4350 0.3900 0.3950 998,283 -0.01(-2.47%)
Jan 19, 2022 0.3500 0.4050 0.3500 0.4050 1,026,883 +0.06(+17.39%)
Jan 18, 2022 0.3350 0.3450 0.3300 0.3450 220,335 +0.02(+5.18%)
Jan 17, 2022 0.3500 0.3500 0.3250 0.3280 346,496 -0.03(-7.61%)
Jan 14, 2022 0.3500 0.3600 0.3400 0.3550 524,051 +0.00(+0.00%)
Jan 13, 2022 0.3800 0.3800 0.3550 0.3550 229,108 -0.02(-5.33%)
Jan 12, 2022 0.3650 0.3850 0.3650 0.3750 359,613 +0.00(+0.00%)
Jan 11, 2022 0.3400 0.3750 0.3300 0.3750 602,932 +0.04(+13.64%)
Jan 10, 2022 0.3350 0.3400 0.3150 0.3300 613,488 +0.00(+0.00%)
Jan 07, 2022 0.3200 0.3350 0.3200 0.3300 718,365 +0.00(+0.00%)
Jan 06, 2022 0.3400 0.3400 0.3250 0.3300 752,385 -0.01(-2.94%)
Jan 05, 2022 0.3700 0.3750 0.3350 0.3400 938,793 -0.02(-6.85%)
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.