Skip to main content

Abrasilver Resource Corp (TSV: ABRA )

0.3550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3750 0.3900 0.3750 0.3900 1,100,364 +0.02(+4.00%)
Mar 30, 2023 0.3500 0.3750 0.3400 0.3750 988,638 +0.03(+7.14%)
Mar 29, 2023 0.3500 0.3500 0.3400 0.3500 470,291 +0.01(+1.45%)
Mar 28, 2023 0.3450 0.3500 0.3400 0.3450 168,450 +0.00(+0.00%)
Mar 27, 2023 0.3450 0.3500 0.3300 0.3450 485,674 +0.00(+0.00%)
Mar 24, 2023 0.3500 0.3500 0.3300 0.3450 1,129,929 +0.00(+1.47%)
Mar 23, 2023 0.3050 0.3400 0.3050 0.3400 845,968 +0.04(+13.33%)
Mar 22, 2023 0.2850 0.3050 0.2850 0.3000 142,178 +0.02(+5.26%)
Mar 21, 2023 0.3000 0.3000 0.2850 0.2850 325,822 -0.02(-5.00%)
Mar 20, 2023 0.2850 0.3000 0.2800 0.3000 482,860 +0.03(+13.21%)
Mar 17, 2023 0.2750 0.3100 0.2650 0.2650 1,861,441 -0.01(-1.85%)
Mar 16, 2023 0.2750 0.2750 0.2700 0.2700 208,355 +0.00(+0.00%)
Mar 15, 2023 0.2950 0.2950 0.2700 0.2700 861,090 -0.02(-6.90%)
Mar 14, 2023 0.2900 0.2950 0.2830 0.2900 534,135 +0.01(+3.57%)
Mar 13, 2023 0.2850 0.3000 0.2780 0.2800 702,054 +0.00(+0.00%)
Mar 10, 2023 0.2800 0.2800 0.2700 0.2800 156,342 +0.00(+0.00%)
Mar 09, 2023 0.2800 0.2850 0.2700 0.2800 309,921 +0.00(+0.00%)
Mar 08, 2023 0.2950 0.2950 0.2800 0.2800 121,681 -0.00(-1.75%)
Mar 07, 2023 0.2950 0.2950 0.2750 0.2850 228,793 -0.01(-1.72%)
Mar 06, 2023 0.3000 0.3000 0.2900 0.2900 167,219 -0.01(-3.33%)
Mar 03, 2023 0.3000 0.3000 0.2850 0.3000 295,822 +0.00(+0.00%)
Mar 02, 2023 0.3100 0.3100 0.3000 0.3000 149,800 -0.01(-3.23%)
Mar 01, 2023 0.3250 0.3250 0.3000 0.3100 358,268 +0.00(+0.00%)
Feb 28, 2023 0.3050 0.3150 0.3050 0.3100 233,983 +0.01(+1.64%)
Feb 27, 2023 0.2850 0.3050 0.2850 0.3050 343,384 +0.02(+5.17%)
Feb 24, 2023 0.2800 0.2900 0.2700 0.2900 376,963 +0.01(+5.45%)
Feb 23, 2023 0.2850 0.2900 0.2750 0.2750 312,052 -0.01(-5.17%)
Feb 22, 2023 0.2900 0.2900 0.2780 0.2900 471,757 -0.01(-1.69%)
Feb 21, 2023 0.3000 0.3050 0.2950 0.2950 274,748 -0.02(-6.35%)
Feb 17, 2023 0.3150 0 +0.03(+8.62%)
Feb 16, 2023 0.2900 0.3050 0.2900 0.2900 134,340 +0.01(+1.75%)
Feb 15, 2023 0.3000 0.3000 0.2850 0.2850 257,539 -0.02(-5.00%)
Feb 14, 2023 0.3050 0.3100 0.3000 0.3000 75,905 +0.00(+0.00%)
Feb 13, 2023 0.3100 0.3100 0.2980 0.3000 257,478 -0.01(-3.23%)
Feb 10, 2023 0.2900 0.3100 0.2850 0.3100 505,264 +0.02(+5.08%)
Feb 09, 2023 0.3050 0.3050 0.2850 0.2950 908,927 -0.01(-1.67%)
Feb 08, 2023 0.3150 0.3150 0.3000 0.3000 632,641 -0.02(-4.76%)
Feb 07, 2023 0.3200 0.3250 0.3100 0.3150 383,355 -0.01(-1.56%)
Feb 06, 2023 0.3200 0.3200 0.3100 0.3200 578,820 -0.01(-1.54%)
Feb 03, 2023 0.3300 0.3350 0.3200 0.3250 261,230 -0.01(-1.52%)
Feb 02, 2023 0.3600 0.3600 0.3300 0.3300 704,790 -0.03(-8.33%)
Feb 01, 2023 0.3400 0.3600 0.3300 0.3600 402,493 +0.02(+7.46%)
Jan 31, 2023 0.3550 0.3550 0.3350 0.3350 494,636 -0.01(-2.90%)
Jan 30, 2023 0.3600 0.3600 0.3400 0.3450 560,925 -0.01(-1.43%)
Jan 27, 2023 0.3550 0.3550 0.3450 0.3500 641,319 -0.01(-2.78%)
Jan 26, 2023 0.3750 0.3750 0.3600 0.3600 145,378 -0.02(-4.00%)
Jan 25, 2023 0.3600 0.3750 0.3550 0.3750 305,612 +0.03(+7.14%)
Jan 24, 2023 0.3600 0.3600 0.3500 0.3500 244,266 -0.01(-1.41%)
Jan 23, 2023 0.3500 0.3600 0.3500 0.3550 303,296 -0.01(-2.74%)
Jan 20, 2023 0.3700 0.3700 0.3600 0.3650 307,673 +0.00(+0.00%)
Jan 19, 2023 0.3600 0.3700 0.3600 0.3650 300,560 -0.01(-1.35%)
Jan 18, 2023 0.3650 0.3750 0.3400 0.3700 844,351 +0.01(+2.78%)
Jan 17, 2023 0.3700 0.3700 0.3500 0.3600 862,685 +0.02(+4.35%)
Jan 16, 2023 0.3300 0.3500 0.3300 0.3450 231,061 +0.00(+1.47%)
Jan 13, 2023 0.3250 0.3500 0.3250 0.3400 691,370 +0.01(+1.49%)
Jan 12, 2023 0.3300 0.3350 0.3250 0.3350 477,015 +0.01(+3.08%)
Jan 11, 2023 0.3400 0.3500 0.3200 0.3250 740,855 -0.02(-4.41%)
Jan 10, 2023 0.3450 0.3500 0.3350 0.3400 511,059 +0.01(+3.03%)
Jan 09, 2023 0.3500 0.3500 0.3300 0.3300 604,827 -0.01(-2.94%)
Jan 06, 2023 0.3450 0.3600 0.3400 0.3400 439,048 -0.00(-1.45%)
Jan 05, 2023 0.3500 0.3500 0.3350 0.3450 148,889 +0.00(+0.00%)
Jan 04, 2023 0.3500 0.3600 0.3400 0.3450 479,849 +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.