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

Abrasilver Resource Corp (TSV: ABRA )

0.4600 +0.0150 (+3.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
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%)
Aug 01, 2017 0.4350 0.4350 0.4350 158 +0.01(+1.16%)
Jul 31, 2017 0.4450 0.4450 0.4300 0.4300 23,860 -0.04(-8.51%)
Jul 28, 2017 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Jul 26, 2017 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 25, 2017 0.4700 0.4700 0.4700 0.4700 905 +0.00(+0.00%)
Jul 24, 2017 0.4750 0.4750 0.4550 0.4700 6,000 -0.01(-2.08%)
Jul 21, 2017 0.4800 0.4800 0.4800 0.4800 15,000 +0.01(+1.05%)
Jul 20, 2017 0.5000 0.5000 0.4750 0.4750 43,020 -0.04(-6.86%)
Jul 19, 2017 0.5200 0.5200 0.5100 0.5100 22,079 +0.01(+2.00%)
Jul 14, 2017 0.5000 0.5000 0.5000 485 +0.00(+0.00%)
Jul 13, 2017 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
Jul 12, 2017 0.4800 0.5300 0.4650 0.5100 59,800 -0.03(-5.56%)
Jul 11, 2017 0.5400 0.5400 0.5400 0.5400 2,400 -0.01(-1.82%)
Jul 07, 2017 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Jul 03, 2017 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 27, 2017 0.5000 0.5000 0.5000 0 -0.06(-10.71%)
Jun 26, 2017 0.5600 0.5600 0.5600 0.5600 500 +0.03(+5.66%)
Jun 23, 2017 0.5600 0.5600 0.5300 0.5300 35,000 +0.00(+0.00%)
Jun 21, 2017 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jun 20, 2017 0.5300 0.5300 0.5200 0.5200 18,250 +0.02(+4.00%)
Jun 19, 2017 0.5300 0.5300 0.5000 0.5000 56,850 -0.06(-10.71%)
Jun 16, 2017 0.6200 0.6200 0.5600 0.5600 3,000 +0.04(+7.69%)
Jun 15, 2017 0.5600 0.5600 0.5200 0.5200 9,200 -0.05(-8.77%)
Jun 14, 2017 0.5700 0.5700 0.5700 0.5700 23,000 +0.00(+0.00%)
Jun 13, 2017 0.6200 0.6300 0.5700 0.5700 41,200 -0.05(-8.06%)
Jun 12, 2017 0.6100 0.6200 0.6000 0.6200 141,100 +0.05(+8.77%)
Jun 09, 2017 0.5600 0.5700 0.5600 0.5700 10,700 -0.02(-3.39%)
Jun 08, 2017 0.5900 0.5900 0.5900 0.5900 500 -0.03(-4.84%)
Jun 07, 2017 0.6200 0.6200 0.6200 0.6200 3,000 -0.01(-1.59%)
Jun 06, 2017 0.6200 0.6300 0.6100 0.6300 138,830 +0.01(+1.61%)
Jun 05, 2017 0.6200 0.6200 0.6000 0.6200 15,000 +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.