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 (%)
Jul 31, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jul 30, 2020 0.2150 0.2500 0.2100 0.2400 1,242,158 +0.01(+4.35%)
Jul 29, 2020 0.2400 0.2400 0.2250 0.2300 809,202 -0.00(-2.13%)
Jul 28, 2020 0.2350 0.2600 0.2350 0.2350 1,423,437 -0.01(-2.08%)
Jul 27, 2020 0.2500 0.2600 0.2350 0.2400 2,367,899 +0.01(+2.13%)
Jul 24, 2020 0.2500 0.2500 0.2300 0.2350 1,293,811 +0.00(+0.00%)
Jul 23, 2020 0.2600 0.2650 0.2250 0.2350 1,451,965 -0.02(-7.84%)
Jul 22, 2020 0.2450 0.2700 0.2400 0.2550 3,859,292 +0.02(+6.25%)
Jul 21, 2020 0.2500 0.2600 0.2350 0.2400 1,833,325 +0.01(+2.13%)
Jul 20, 2020 0.2000 0.2450 0.1950 0.2350 3,248,504 +0.04(+20.51%)
Jul 17, 2020 0.2050 0.2050 0.1900 0.1950 524,370 -0.01(-2.50%)
Jul 16, 2020 0.2050 0.2050 0.2000 0.2000 461,275 -0.00(-2.44%)
Jul 15, 2020 0.2100 0.2100 0.2000 0.2050 1,067,973 +0.00(+0.00%)
Jul 14, 2020 0.2050 0.2050 0.1950 0.2050 860,037 +0.00(+0.00%)
Jul 13, 2020 0.1800 0.2050 0.1800 0.2050 4,056,178 +0.03(+17.14%)
Jul 10, 2020 0.1850 0.1900 0.1700 0.1750 1,723,734 -0.01(-2.78%)
Jul 09, 2020 0.1600 0.1800 0.1600 0.1800 2,026,724 +0.02(+12.50%)
Jul 08, 2020 0.1550 0.1600 0.1500 0.1600 1,008,631 +0.01(+3.23%)
Jul 07, 2020 0.1600 0.1600 0.1500 0.1550 420,689 -0.01(-3.13%)
Jul 06, 2020 0.1700 0.1700 0.1400 0.1600 647,824 -0.01(-3.03%)
Jul 03, 2020 0.1700 0.1750 0.1650 0.1650 303,343 +0.00(+0.00%)
Jul 02, 2020 0.1650 0.1750 0.1600 0.1650 1,094,496 -0.01(-2.94%)
Jun 30, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 29, 2020 0.1650 0.1650 0.1550 0.1600 665,758 -0.01(-3.03%)
Jun 26, 2020 0.1750 0.1800 0.1650 0.1650 715,985 -0.01(-8.33%)
Jun 25, 2020 0.1750 0.1800 0.1700 0.1800 1,344,456 +0.01(+5.88%)
Jun 24, 2020 0.1700 0.1750 0.1650 0.1700 1,825,628 -0.01(-5.56%)
Jun 23, 2020 0.1700 0.2000 0.1650 0.1800 6,881,571 +0.03(+20.00%)
Jun 22, 2020 0.1300 0.1550 0.1300 0.1500 2,538,711 +0.02(+20.00%)
Jun 19, 2020 0.1200 0.1250 0.1150 0.1250 1,036,500 +0.02(+19.05%)
Jun 18, 2020 0.1100 0.1100 0.1050 0.1050 151,184 +0.00(+0.00%)
Jun 17, 2020 0.1050 0.1050 0.1050 0.1050 83,125 +0.00(+5.00%)
Jun 16, 2020 0.1000 0.1050 0.1000 0.1000 223,125 -0.01(-9.09%)
Jun 15, 2020 0.1100 0.1100 0.1000 0.1100 166,700 +0.00(+0.00%)
Jun 12, 2020 0.1150 0.1150 0.1050 0.1100 134,225 +0.00(+0.00%)
Jun 11, 2020 0.1100 0.1300 0.1100 0.1100 1,027,000 -0.01(-4.35%)
Jun 10, 2020 0.1150 0.1150 0.1050 0.1150 230,150 +0.00(+0.00%)
Jun 09, 2020 0.1150 0.1150 0.1150 0.1150 19,400 +0.00(+0.00%)
Jun 08, 2020 0.1100 0.1150 0.1100 0.1150 265,700 +0.01(+4.55%)
Jun 05, 2020 0.1200 0.1200 0.1000 0.1100 1,068,687 -0.01(-8.33%)
Jun 04, 2020 0.1100 0.1200 0.1100 0.1200 294,300 +0.01(+14.29%)
Jun 03, 2020 0.1150 0.1200 0.1050 0.1050 462,325 -0.01(-8.70%)
Jun 02, 2020 0.1300 0.1300 0.1100 0.1150 360,677 -0.01(-11.54%)
Jun 01, 2020 0.1150 0.1350 0.1100 0.1300 1,029,638 +0.02(+18.18%)
May 29, 2020 0.1100 0.1100 0.1000 0.1100 335,402 +0.01(+4.76%)
May 28, 2020 0.1100 0.1100 0.1050 0.1050 271,800 +0.00(+0.00%)
May 27, 2020 0.1000 0.1100 0.0950 0.1050 358,499 +0.00(+0.00%)
May 26, 2020 0.1050 0.1050 0.0950 0.1050 465,000 +0.00(+0.00%)
May 25, 2020 0.1050 0.1100 0.1050 0.1050 78,145 +0.00(+0.00%)
May 22, 2020 0.1050 0.1050 0.1000 0.1050 274,400 +0.00(+5.00%)
May 21, 2020 0.1100 0.1100 0.0950 0.1000 722,508 -0.00(-4.76%)
May 20, 2020 0.1100 0.1150 0.1050 0.1050 926,770 +0.00(+5.00%)
May 19, 2020 0.1000 0.1100 0.1000 0.1000 1,634,091 +0.01(+11.11%)
May 15, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 14, 2020 0.0900 0.0950 0.0800 0.0800 1,575,500 -0.01(-11.11%)
May 13, 2020 0.0900 0.0900 0.0850 0.0900 1,224,443 +0.00(+0.00%)
May 12, 2020 0.0900 0.0950 0.0850 0.0900 1,090,329 +0.00(+0.00%)
May 11, 2020 0.0900 0.0900 0.0850 0.0900 572,500 +0.00(+0.00%)
May 08, 2020 0.0950 0.0950 0.0900 0.0900 388,409 -0.01(-5.26%)
May 07, 2020 0.0950 0.1000 0.0900 0.0950 215,896 +0.01(+5.56%)
May 06, 2020 0.1050 0.1050 0.0850 0.0900 1,075,654 -0.01(-14.29%)
May 05, 2020 0.0900 0.1100 0.0900 0.1050 1,654,519 +0.02(+23.53%)
May 04, 2020 0.0850 0.0900 0.0850 0.0850 288,565 -0.00(-5.56%)
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.