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 (%)
Jan 31, 2018 0.2300 0.2300 0.2200 0.2200 162,216 -0.01(-4.35%)
Jan 30, 2018 0.2400 0.2300 0.2300 61,094 -0.01(-4.17%)
Jan 29, 2018 0.2550 0.2550 0.2400 0.2400 49,192 -0.01(-4.00%)
Jan 26, 2018 0.2550 0.2600 0.2500 0.2500 121,500 -0.02(-5.66%)
Jan 25, 2018 0.2600 0.2750 0.2550 0.2650 53,235 +0.02(+6.00%)
Jan 24, 2018 0.2500 0.2500 0.2500 0.2500 196,440 +0.01(+4.17%)
Jan 23, 2018 0.2600 0.2750 0.2400 0.2400 88,500 -0.01(-4.00%)
Jan 22, 2018 0.2400 0.2500 0.2400 0.2500 226,099 +0.01(+4.17%)
Jan 19, 2018 0.2350 0.2400 0.2300 0.2400 31,500 +0.01(+2.13%)
Jan 18, 2018 0.2500 0.2500 0.2350 0.2350 27,100 +0.00(+2.17%)
Jan 17, 2018 0.2350 0.2350 0.2300 0.2300 102,072 -0.01(-4.17%)
Jan 16, 2018 0.2550 0.2650 0.2400 0.2400 25,970 -0.02(-7.69%)
Jan 15, 2018 0.2500 0.2600 0.2500 0.2600 30,000 +0.01(+4.00%)
Jan 12, 2018 0.2450 0.2550 0.2450 0.2500 131,000 +0.01(+2.04%)
Jan 11, 2018 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Jan 10, 2018 0.2350 0.2450 0.2350 0.2450 13,000 +0.01(+6.52%)
Jan 09, 2018 0.2600 0.2600 0.2300 0.2300 42,150 -0.04(-13.21%)
Jan 08, 2018 0.2800 0.2800 0.2650 0.2650 59,500 -0.03(-10.17%)
Jan 05, 2018 0.2650 0.5200 0.2600 0.2950 217,060 +0.02(+9.26%)
Jan 04, 2018 0.2700 0.2700 0.2600 0.2700 28,700 +0.00(+0.00%)
Jan 03, 2018 0.2250 0.2700 0.2250 0.2700 250,001 +0.05(+22.73%)
Jan 02, 2018 0.2300 0.2300 0.2150 0.2200 245,150 -0.02(-8.33%)
Dec 29, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 28, 2017 0.2400 0.2400 0.2350 0.2350 86,000 -0.01(-4.08%)
Dec 27, 2017 0.2400 0.2500 0.2350 0.2450 136,650 -0.01(-2.00%)
Dec 22, 2017 0.2400 0.2500 0.2300 0.2500 131,050 +0.02(+8.70%)
Dec 21, 2017 0.2400 0.2400 0.2250 0.2300 29,200 -0.02(-8.00%)
Dec 20, 2017 0.2400 0.2500 0.2400 0.2500 94,000 +0.01(+4.17%)
Dec 19, 2017 0.2400 0.2500 0.2350 0.2400 74,131 -0.01(-2.04%)
Dec 18, 2017 0.2450 0.2450 0.2350 0.2450 27,000 -0.01(-2.00%)
Dec 15, 2017 0.2500 0.2500 0.2450 0.2500 70,000 +0.00(+0.00%)
Dec 14, 2017 0.2500 0.2500 0.2450 0.2500 52,625 +0.00(+0.00%)
Dec 13, 2017 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Dec 12, 2017 0.2450 0.2500 0.2450 0.2500 10,550 +0.01(+2.04%)
Dec 11, 2017 0.2500 0.2500 0.2450 0.2450 7,000 +0.01(+2.08%)
Dec 07, 2017 0.2400 0.2400 0.2400 125 -0.01(-4.00%)
Dec 06, 2017 0.2400 0.2500 0.2400 0.2500 57,300 +0.01(+4.17%)
Dec 05, 2017 0.2350 0.2400 0.2350 0.2400 40,000 +0.00(+0.00%)
Dec 04, 2017 0.2400 0.2400 0.2400 0.2400 7,000 +0.01(+6.67%)
Dec 01, 2017 0.2300 0.2300 0.2250 0.2250 25,000 -0.01(-2.17%)
Nov 30, 2017 0.2400 0.2400 0.2250 0.2300 52,020 -0.01(-4.17%)
Nov 29, 2017 0.2450 0.2450 0.2400 0.2400 35,500 -0.01(-4.00%)
Nov 28, 2017 0.2600 0.2600 0.2500 0.2500 23,500 +0.00(+0.00%)
Nov 27, 2017 0.2600 0.2600 0.2500 0.2500 158,500 -0.01(-3.85%)
Nov 24, 2017 0.2500 0.2700 0.2500 0.2600 176,155 +0.02(+6.12%)
Nov 23, 2017 0.2500 0.2500 0.2450 0.2450 17,135 -0.02(-5.77%)
Nov 22, 2017 0.2400 0.2600 0.2400 0.2600 72,100 +0.02(+8.33%)
Nov 21, 2017 0.2350 0.2400 0.2350 0.2400 14,500 +0.01(+4.35%)
Nov 20, 2017 0.2300 0.2300 0.2250 0.2300 42,000 -0.00(-2.13%)
Nov 17, 2017 0.2200 0.2350 0.2150 0.2350 38,000 +0.01(+6.82%)
Nov 16, 2017 0.2400 0.2400 0.2200 0.2200 19,000 -0.02(-10.20%)
Nov 15, 2017 0.2450 0.2450 0.2450 0.2450 12,000 +0.01(+2.08%)
Nov 14, 2017 0.2250 0.2400 0.2200 0.2400 73,000 +0.01(+6.67%)
Nov 13, 2017 0.2500 0.2500 0.2150 0.2250 56,500 -0.01(-6.25%)
Nov 10, 2017 0.2700 0.2700 0.2400 0.2400 42,508 -0.02(-7.69%)
Nov 09, 2017 0.2650 0.2650 0.2600 0.2600 35,500 -0.01(-1.89%)
Nov 08, 2017 0.2700 0.2700 0.2650 0.2650 12,500 -0.01(-1.85%)
Nov 06, 2017 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Nov 03, 2017 0.2500 0.2650 0.2500 0.2650 53,833 +0.02(+6.00%)
Nov 02, 2017 0.2450 0.2600 0.2350 0.2500 36,000 +0.02(+6.38%)
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.