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, 2020 0.0600 0.0650 0.0600 0.0650 554,904 +0.01(+8.33%)
Jan 30, 2020 0.0600 0.0600 0.0550 0.0600 143,200 +0.00(+0.00%)
Jan 29, 2020 0.0650 0.0650 0.0600 0.0600 296,183 -0.01(-7.69%)
Jan 28, 2020 0.0650 0.0700 0.0550 0.0650 4,021,359 +0.01(+30.00%)
Jan 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 23, 2020 0.0500 0.0500 0.0500 0.0500 645,000 +0.00(+0.00%)
Jan 22, 2020 0.0500 0.0500 0.0500 0.0500 1,112,622 +0.00(+0.00%)
Jan 21, 2020 0.0550 0.0550 0.0500 0.0500 268,000 -0.01(-16.67%)
Jan 20, 2020 0.0550 0.0600 0.0550 0.0600 393,500 +0.00(+9.09%)
Jan 17, 2020 0.0550 0.0550 0.0550 0.0550 127,000 +0.00(+0.00%)
Jan 16, 2020 0.0600 0.0600 0.0550 0.0550 96,000 +0.00(+0.00%)
Jan 15, 2020 0.0550 0.0550 0.0550 0.0550 105,000 +0.00(+0.00%)
Jan 14, 2020 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jan 13, 2020 0.0550 0.0550 0.0550 0.0550 56,000 +0.00(+0.00%)
Jan 10, 2020 0.0550 0.0550 0.0550 0.0550 135,625 -0.00(-8.33%)
Jan 09, 2020 0.0600 0.0600 0.0600 0.0600 82,000 +0.00(+9.09%)
Jan 08, 2020 0.0600 0.0600 0.0550 0.0550 204,250 -0.00(-8.33%)
Jan 07, 2020 0.0600 0.0600 0.0550 0.0600 172,300 +0.00(+0.00%)
Jan 06, 2020 0.0600 0.0650 0.0600 0.0600 81,000 +0.00(+0.00%)
Jan 03, 2020 0.0600 0.0650 0.0600 0.0600 168,796 -0.01(-7.69%)
Jan 02, 2020 0.0650 0.0650 0.0600 0.0650 369,500 +0.01(+8.33%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 30, 2019 0.0600 0.0600 0.0550 0.0550 147,000 -0.00(-8.33%)
Dec 27, 2019 0.0550 0.0600 0.0550 0.0600 283,264 +0.00(+9.09%)
Dec 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0.0500 145,625 +0.00(+0.00%)
Dec 20, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Dec 19, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0.0500 61,500 +0.00(+0.00%)
Dec 17, 2019 0.0550 0.0550 0.0500 0.0500 190,000 -0.01(-23.08%)
Dec 16, 2019 0.0500 0.0650 0.0500 0.0650 31,750 +0.01(+18.18%)
Dec 13, 2019 0.0600 0.0600 0.0550 0.0550 124,001 -0.00(-8.33%)
Dec 12, 2019 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Dec 11, 2019 0.0550 0.0600 0.0550 0.0600 72,000 +0.00(+9.09%)
Dec 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 06, 2019 0.0500 0.0550 0.0500 0.0500 120,000 +0.00(+0.00%)
Dec 05, 2019 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Dec 04, 2019 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
Dec 03, 2019 0.0500 0.0550 0.0500 0.0550 144,000 +0.00(+10.00%)
Nov 29, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 28, 2019 0.0450 0.0500 0.0450 0.0500 49,500 +0.00(+0.00%)
Nov 27, 2019 0.0450 0.0500 0.0450 0.0500 19,650 +0.00(+0.00%)
Nov 26, 2019 0.0500 0.0500 0.0500 0.0500 20,719 +0.01(+11.11%)
Nov 25, 2019 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Nov 22, 2019 0.0450 0.0450 0.0450 10 +0.00(+0.00%)
Nov 21, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 20, 2019 0.0450 0.0450 0.0450 0.0450 221,000 -0.01(-10.00%)
Nov 19, 2019 0.0500 0.0500 0.0500 0.0500 39,500 +0.01(+11.11%)
Nov 15, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 14, 2019 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Nov 13, 2019 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 148,000 +0.00(+0.00%)
Nov 11, 2019 0.0450 0.0500 0.0450 0.0500 13,250 +0.01(+11.11%)
Nov 08, 2019 0.0550 0.0550 0.0450 0.0450 440,000 -0.01(-25.00%)
Nov 06, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 05, 2019 0.0600 0.0600 0.0550 0.0550 133,000 -0.00(-8.33%)
Nov 04, 2019 0.0600 0.0650 0.0600 0.0600 49,000 -0.01(-7.69%)
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.