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

Abrasilver Resource Corp (TSV: ABRA )

0.4400 +0.0050 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 0.2400 0.2500 0.2250 0.2450 13,000 +0.01(+2.08%)
Oct 27, 2017 0.2400 0.2400 0.2400 300 -0.03(-11.11%)
Oct 26, 2017 0.2500 0.2700 0.2450 0.2700 67,200 +0.00(+0.00%)
Oct 25, 2017 0.2600 0.2700 0.2600 0.2700 35,000 +0.01(+3.85%)
Oct 24, 2017 0.2650 0.2700 0.2500 0.2600 58,500 -0.02(-5.45%)
Oct 23, 2017 0.2700 0.2750 0.2250 0.2750 69,500 +0.02(+5.77%)
Oct 20, 2017 0.2400 0.2750 0.2400 0.2600 214,674 +0.02(+8.33%)
Oct 19, 2017 0.2400 0.2400 0.2400 0.2400 7,125 +0.00(+0.00%)
Oct 18, 2017 0.2550 0.2600 0.2200 0.2400 168,275 -0.02(-5.88%)
Oct 17, 2017 0.2700 0.2800 0.2550 0.2550 75,887 -0.02(-5.56%)
Oct 16, 2017 0.2950 0.3000 0.2700 0.2700 40,900 -0.01(-5.26%)
Oct 13, 2017 0.2850 0.2950 0.2850 0.2850 39,333 -0.02(-5.00%)
Oct 12, 2017 0.2900 0.3000 0.2900 0.3000 48,000 +0.01(+3.45%)
Oct 11, 2017 0.2800 0.2900 0.2800 0.2900 4,000 +0.01(+3.57%)
Oct 10, 2017 0.2800 0.2900 0.2700 0.2800 64,500 +0.00(+0.00%)
Oct 06, 2017 0.2800 0.2900 0.2800 0.2800 27,500 +0.01(+1.82%)
Oct 05, 2017 0.2800 0.2800 0.2750 0.2750 47,000 -0.01(-1.79%)
Oct 04, 2017 0.2850 0.2900 0.2700 0.2800 40,000 +0.01(+3.70%)
Oct 03, 2017 0.3000 0.3000 0.2700 0.2700 67,817 -0.02(-6.90%)
Oct 02, 2017 0.3000 0.3000 0.2900 0.2900 15,500 -0.02(-4.92%)
Sep 29, 2017 0.3050 0.3050 0.3050 0.3050 20,000 +0.02(+7.02%)
Sep 28, 2017 0.2800 0.2850 0.2700 0.2850 150,000 +0.01(+5.56%)
Sep 27, 2017 0.2700 0.2700 0.2700 0.2700 4,500 +0.00(+0.00%)
Sep 26, 2017 0.3150 0.3150 0.2750 0.2700 41,420 -0.02(-6.90%)
Sep 25, 2017 0.2500 0.3300 0.2500 0.2900 151,585 +0.05(+20.83%)
Sep 22, 2017 0.2850 0.2850 0.2300 0.2400 138,950 -0.05(-17.24%)
Sep 21, 2017 0.3000 0.3000 0.2850 0.2900 16,820 -0.02(-6.45%)
Sep 20, 2017 0.3000 0.3100 0.2900 0.3100 63,250 +0.00(+0.00%)
Sep 19, 2017 0.3200 0.3200 0.2800 0.3100 74,420 -0.02(-6.06%)
Sep 18, 2017 0.3050 0.3300 0.3000 0.3300 36,078 +0.01(+3.13%)
Sep 15, 2017 0.3200 0.3200 0.3000 0.3200 21,010 -0.01(-1.54%)
Sep 14, 2017 0.3100 0.3250 0.3000 0.3250 128,248 +0.01(+3.17%)
Sep 13, 2017 0.3500 0.3500 0.3150 0.3150 121,710 -0.04(-11.27%)
Sep 12, 2017 0.3450 0.3550 0.3400 0.3550 38,000 +0.01(+1.43%)
Sep 11, 2017 0.3500 0.3500 0.3500 0.3500 25,000 -0.02(-4.11%)
Sep 08, 2017 0.3550 0.3650 0.3400 0.3650 49,600 +0.02(+4.29%)
Sep 07, 2017 0.3650 0.3650 0.3500 0.3500 28,035 +0.00(+0.00%)
Sep 06, 2017 0.3500 0.3550 0.3400 0.3500 55,665 -0.01(-2.78%)
Sep 05, 2017 0.3600 0.3750 0.3500 0.3600 154,100 +0.00(+0.00%)
Sep 01, 2017 0.3500 0.3600 0.3450 0.3600 64,597 +0.02(+4.35%)
Aug 31, 2017 0.3400 0.3500 0.3300 0.3450 116,400 +0.01(+4.55%)
Aug 30, 2017 0.3650 0.3750 0.3300 0.3300 46,314 -0.04(-10.81%)
Aug 29, 2017 0.3300 0.3700 0.3300 0.3700 95,118 +0.04(+13.85%)
Aug 28, 2017 0.3950 0.3950 0.3250 0.3250 386,800 -0.08(-18.75%)
Aug 25, 2017 0.4000 0.3700 0.4000 4,300 +0.03(+8.11%)
Aug 24, 2017 0.3500 0.3700 0.3500 0.3700 32,500 +0.05(+17.46%)
Aug 23, 2017 0.3150 0.3150 0.3150 0.3150 10,000 -0.01(-3.08%)
Aug 22, 2017 0.3300 0.3300 0.3250 0.3250 18,025 +0.01(+1.56%)
Aug 21, 2017 0.3800 0.3800 0.3150 0.3200 30,600 -0.02(-7.25%)
Aug 18, 2017 0.3400 0.3450 0.3400 0.3450 14,000 +0.03(+11.29%)
Aug 17, 2017 0.3600 0.3600 0.3100 0.3100 36,500 -0.09(-21.52%)
Aug 16, 2017 0.3850 0.3950 0.3700 0.3950 33,700 -0.01(-1.25%)
Aug 15, 2017 0.4000 0.4000 0.4000 0.4000 29,500 +0.00(+0.00%)
Aug 14, 2017 0.4000 0.4000 0.4000 0.4000 25,000 +0.00(+0.00%)
Aug 11, 2017 0.4000 0.4000 0.4000 0.4000 19,500 -0.03(-8.05%)
Aug 10, 2017 0.4000 0.4350 0.4000 0.4350 4,500 +0.03(+7.41%)
Aug 09, 2017 0.4150 0.4150 0.4050 0.4050 25,500 -0.00(-1.22%)
Aug 08, 2017 0.4400 0.4400 0.4100 0.4100 2,250 -0.03(-5.75%)
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.