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 (%)
Oct 29, 2021 0.4800 0.5100 0.4700 0.5100 1,036,360 +0.02(+3.03%)
Oct 28, 2021 0.5200 0.5200 0.4850 0.4950 423,378 -0.02(-2.94%)
Oct 27, 2021 0.5300 0.5200 0.5000 0.5100 339,914 -0.02(-3.77%)
Oct 26, 2021 0.5300 0.5300 172,129 -0.01(-1.85%)
Oct 25, 2021 0.5200 0.5400 0.5100 0.5400 336,210 +0.01(+1.89%)
Oct 22, 2021 0.5300 0.5500 0.5000 0.5300 901,522 +0.02(+3.92%)
Oct 21, 2021 0.5600 0.5600 0.4950 0.5100 996,590 -0.03(-5.56%)
Oct 20, 2021 0.5100 0.5500 0.4850 0.5400 1,071,188 +0.06(+11.34%)
Oct 19, 2021 0.5000 0.5200 0.4800 0.4850 525,248 +0.01(+1.04%)
Oct 18, 2021 0.4900 0.4900 0.4700 0.4800 281,600 -0.01(-1.03%)
Oct 15, 2021 0.5000 0.5100 0.4800 0.4850 637,632 -0.03(-4.90%)
Oct 14, 2021 0.5000 0.5200 0.4900 0.5100 985,833 +0.04(+8.51%)
Oct 13, 2021 0.4350 0.4700 0.4300 0.4700 953,363 +0.03(+8.05%)
Oct 12, 2021 0.4300 0.4400 0.4100 0.4350 693,835 +0.01(+1.16%)
Oct 08, 2021 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Oct 07, 2021 0.4000 0.4350 0.4000 0.4250 481,233 +0.02(+3.66%)
Oct 06, 2021 0.4100 0.4100 0.3900 0.4100 410,553 +0.00(+0.00%)
Oct 05, 2021 0.4000 0.4100 0.4000 0.4100 221,250 +0.01(+2.50%)
Oct 04, 2021 0.4100 0.4150 0.3850 0.4000 473,096 -0.01(-3.61%)
Oct 01, 2021 0.4300 0.4300 0.4050 0.4150 233,265 +0.01(+3.75%)
Sep 30, 2021 0.3800 0.4150 0.3750 0.4000 847,141 +0.04(+11.11%)
Sep 29, 2021 0.3800 0.3800 0.3500 0.3600 1,013,362 -0.02(-5.26%)
Sep 28, 2021 0.3800 0.3850 0.3700 0.3800 583,548 -0.01(-2.56%)
Sep 27, 2021 0.4100 0.4150 0.3800 0.3900 765,358 -0.01(-2.50%)
Sep 24, 2021 0.4100 0.4200 0.4000 0.4000 222,738 -0.02(-4.76%)
Sep 23, 2021 0.4350 0.4350 0.4100 0.4200 266,598 -0.01(-2.33%)
Sep 22, 2021 0.4500 0.4550 0.4250 0.4300 613,274 +0.00(+0.00%)
Sep 21, 2021 0.4150 0.4500 0.4100 0.4300 989,308 +0.03(+8.86%)
Sep 20, 2021 0.4050 0.4100 0.3850 0.3950 582,687 -0.01(-3.66%)
Sep 17, 2021 0.4050 0.4150 0.4000 0.4100 594,191 +0.01(+2.50%)
Sep 16, 2021 0.4000 0.4050 0.3800 0.4000 2,719,810 -0.01(-1.23%)
Sep 15, 2021 0.4050 0.4200 0.4000 0.4050 1,393,477 +0.01(+2.53%)
Sep 14, 2021 0.4050 0.4200 0.3950 0.3950 523,008 -0.01(-3.66%)
Sep 13, 2021 0.4200 0.4200 0.3850 0.4100 1,364,564 +0.00(+0.00%)
Sep 10, 2021 0.4200 0.4250 0.4100 0.4100 400,002 -0.02(-3.53%)
Sep 09, 2021 0.4300 0.4350 0.4150 0.4250 457,190 -0.01(-2.30%)
Sep 08, 2021 0.4350 0.4400 0.4150 0.4350 813,376 +0.00(+0.00%)
Sep 07, 2021 0.4800 0.5100 0.4350 0.4350 1,736,268 -0.06(-12.12%)
Sep 03, 2021 0.4950 0.4950 0.4950 0 +0.05(+12.50%)
Sep 02, 2021 0.4550 0.4600 0.4300 0.4400 328,094 -0.01(-2.22%)
Sep 01, 2021 0.4550 0.4700 0.4500 0.4500 555,383 -0.01(-2.17%)
Aug 31, 2021 0.4700 0.4700 0.4550 0.4600 159,035 -0.01(-1.08%)
Aug 30, 2021 0.4800 0.4800 0.4550 0.4650 498,695 -0.01(-3.12%)
Aug 27, 2021 0.4300 0.4900 0.4250 0.4800 1,144,774 +0.05(+12.94%)
Aug 26, 2021 0.4100 0.4300 0.4100 0.4250 176,761 +0.00(+0.00%)
Aug 25, 2021 0.4350 0.4350 0.4100 0.4250 185,291 -0.01(-2.30%)
Aug 24, 2021 0.4350 0.4450 0.4200 0.4350 902,292 +0.01(+2.35%)
Aug 23, 2021 0.4100 0.4400 0.4050 0.4250 789,246 +0.03(+7.59%)
Aug 20, 2021 0.3950 0.4050 0.3900 0.3950 628,227 +0.01(+2.60%)
Aug 19, 2021 0.4100 0.4150 0.3750 0.3850 1,175,014 -0.04(-9.41%)
Aug 18, 2021 0.4400 0.4400 0.3900 0.4250 1,653,605 +0.00(+0.00%)
Aug 17, 2021 0.4600 0.4600 0.4200 0.4250 370,367 -0.03(-5.56%)
Aug 16, 2021 0.4600 0.4700 0.4350 0.4500 1,216,868 -0.01(-2.17%)
Aug 13, 2021 0.4350 0.4650 0.4350 0.4600 723,359 +0.03(+6.98%)
Aug 12, 2021 0.4500 0.4500 0.4250 0.4300 2,238,905 -0.03(-6.52%)
Aug 11, 2021 0.4800 0.4800 0.4550 0.4600 222,860 +0.01(+1.10%)
Aug 10, 2021 0.4500 0.4600 0.4350 0.4550 248,437 +0.02(+3.41%)
Aug 09, 2021 0.4550 0.4700 0.4250 0.4400 760,243 -0.01(-2.22%)
Aug 06, 2021 0.4600 0.4650 0.4150 0.4500 842,627 -0.02(-5.26%)
Aug 05, 2021 0.4950 0.4950 0.4600 0.4750 947,879 -0.03(-5.00%)
Aug 04, 2021 0.5300 0.5400 0.5000 0.5000 178,992 -0.02(-3.85%)
Aug 03, 2021 0.5000 0.5200 0.4900 0.5200 706,958 -0.01(-1.89%)
Jul 30, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jul 29, 2021 0.5300 0.5500 0.5000 0.5000 1,499,842 +0.01(+2.04%)
Jul 28, 2021 0.4400 0.4900 0.4300 0.4900 517,683 +0.06(+13.95%)
Jul 27, 2021 0.4550 0.4550 0.4250 0.4300 413,836 -0.01(-2.27%)
Jul 26, 2021 0.4300 0.4600 0.4100 0.4400 543,486 -0.01(-2.22%)
Jul 23, 2021 0.4550 0.4700 0.4350 0.4500 501,816 +0.01(+1.12%)
Jul 22, 2021 0.4700 0.4750 0.4350 0.4450 347,688 -0.02(-3.26%)
Jul 21, 2021 0.4400 0.4650 0.4300 0.4600 522,582 +0.03(+5.75%)
Jul 20, 2021 0.4350 0.4650 0.4200 0.4350 750,755 +0.02(+3.57%)
Jul 19, 2021 0.4500 0.4600 0.4050 0.4200 1,970,631 -0.03(-6.67%)
Jul 16, 2021 0.5100 0.5100 0.4400 0.4500 1,350,258 -0.07(-13.46%)
Jul 15, 2021 0.5300 0.5300 0.5100 0.5200 191,305 +0.01(+1.96%)
Jul 14, 2021 0.5300 0.5400 0.5000 0.5100 526,603 +0.01(+2.00%)
Jul 13, 2021 0.4900 0.5400 0.4900 0.5000 562,525 +0.00(+0.00%)
Jul 12, 2021 0.5600 0.5600 0.4950 0.5000 776,241 -0.05(-9.09%)
Jul 09, 2021 0.5500 0.5900 0.5300 0.5500 591,432 +0.02(+3.77%)
Jul 08, 2021 0.5700 0.5700 0.5300 0.5300 536,880 -0.04(-7.02%)
Jul 07, 2021 0.5700 0.5900 0.5500 0.5700 615,715 +0.02(+3.64%)
Jul 06, 2021 0.5800 0.6200 0.5500 0.5500 790,942 -0.02(-3.51%)
Jul 05, 2021 0.5700 0.6000 0.5600 0.5700 233,589 -0.03(-5.00%)
Jul 02, 2021 0.5400 0.6000 0.5400 0.6000 815,256 +0.07(+13.21%)
Jun 30, 2021 0.5300 0.5300 0.5300 0 +0.05(+9.28%)
Jun 29, 2021 0.4950 0.5100 0.4750 0.4850 793,282 -0.02(-3.96%)
Jun 28, 2021 0.5400 0.5500 0.4950 0.5050 1,044,745 -0.03(-5.61%)
Jun 25, 2021 0.5400 0.5500 0.5300 0.5350 341,386 +0.02(+2.88%)
Jun 24, 2021 0.5300 0.5400 0.5200 0.5200 267,319 +0.00(+0.00%)
Jun 23, 2021 0.5200 0.5500 0.5200 0.5200 897,114 +0.00(+0.00%)
Jun 22, 2021 0.5500 0.5500 0.5100 0.5200 504,003 -0.04(-7.14%)
Jun 21, 2021 0.5700 0.5700 0.5400 0.5600 714,112 -0.02(-3.45%)
Jun 18, 2021 0.5800 0.5800 0.5400 0.5800 484,220 +0.00(+0.00%)
Jun 17, 2021 0.5600 0.5800 0.5300 0.5800 2,112,068 -0.02(-3.33%)
Jun 16, 2021 0.5900 0.6150 0.5600 0.6000 1,249,854 +0.02(+3.45%)
Jun 15, 2021 0.6300 0.6300 0.5700 0.5800 846,722 -0.03(-4.92%)
Jun 14, 2021 0.6200 0.6500 0.6000 0.6100 1,182,896 -0.02(-2.40%)
Jun 11, 2021 0.6300 0.6400 0.6200 0.6250 376,658 +0.01(+0.81%)
Jun 10, 2021 0.6200 0.6200 0.6000 0.6200 380,545 +0.01(+1.64%)
Jun 09, 2021 0.6200 0.6200 0.6100 0.6100 776,237 +0.01(+1.67%)
Jun 08, 2021 0.6200 0.6300 0.5700 0.6000 753,176 -0.01(-1.64%)
Jun 07, 2021 0.6500 0.6600 0.6100 0.6100 544,443 -0.03(-4.69%)
Jun 04, 2021 0.6300 0.6600 0.6200 0.6400 346,120 +0.02(+3.23%)
Jun 03, 2021 63.00 0.6400 0.6200 0.6200 37,806,700 -0.04(-6.06%)
Jun 02, 2021 0.6500 0.6600 0.6200 0.6600 559,003 +0.03(+4.76%)
Jun 01, 2021 0.6600 0.6700 0.6200 0.6300 1,613,541 -0.01(-0.79%)
May 31, 2021 0.6400 0.6500 0.6200 0.6350 482,972 +0.03(+4.10%)
May 28, 2021 0.6500 0.6500 0.6100 0.6100 463,098 -0.04(-6.15%)
May 27, 2021 0.6200 0.6550 0.6200 0.6500 536,519 +0.03(+4.84%)
May 26, 2021 0.6400 0.6600 0.6200 0.6200 1,144,303 -0.01(-1.59%)
May 25, 2021 0.6800 0.6900 0.6300 0.6300 1,231,290 -0.04(-5.97%)
May 21, 2021 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
May 20, 2021 0.7000 0.7000 0.6600 0.6600 1,394,783 -0.02(-2.94%)
May 19, 2021 0.7600 0.7600 0.6400 0.6800 2,463,721 -0.07(-9.33%)
May 18, 2021 0.7600 0.8200 0.7400 0.7500 2,530,705 +0.00(+0.00%)
May 17, 2021 0.7000 0.7500 0.7000 0.7500 2,041,635 +0.06(+8.70%)
May 14, 2021 0.6800 0.7000 0.6600 0.6900 780,216 +0.03(+4.55%)
May 13, 2021 0.7100 0.7100 0.6500 0.6600 656,978 -0.04(-5.71%)
May 12, 2021 0.7600 0.7700 0.6900 0.7000 2,026,553 -0.02(-2.78%)
May 11, 2021 0.7200 0.7400 0.6800 0.7200 836,042 +0.01(+1.41%)
May 10, 2021 0.7300 0.7600 0.7100 0.7100 1,239,695 +0.01(+1.43%)
May 07, 2021 0.6900 0.7100 0.6800 0.7000 586,848 +0.02(+2.94%)
May 06, 2021 0.6800 0.7000 0.6700 0.6800 1,222,155 +0.02(+3.03%)
May 05, 2021 0.6800 0.6800 0.6300 0.6600 452,189 +0.00(+0.00%)
May 04, 2021 0.6800 0.6900 0.6500 0.6600 1,360,633 -0.02(-2.94%)
May 03, 2021 0.6800 0.7200 0.6500 0.6800 1,496,663 +0.00(+0.00%)
Apr 30, 2021 0.6300 0.6800 0.6200 0.6800 898,016 +0.06(+9.68%)
Apr 29, 2021 0.6300 0.6600 0.6100 0.6200 1,030,721 -0.02(-3.13%)
Apr 28, 2021 0.6400 0.6400 0.6200 0.6400 701,235 +0.02(+3.23%)
Apr 27, 2021 0.6500 0.6900 0.6200 0.6200 1,289,634 -0.03(-4.62%)
Apr 26, 2021 0.5900 0.6500 0.5800 0.6500 2,195,633 +0.06(+10.17%)
Apr 23, 2021 0.5600 0.6000 0.5400 0.5900 995,200 +0.04(+7.27%)
Apr 22, 2021 0.6000 0.6000 0.5300 0.5500 1,672,984 -0.04(-6.78%)
Apr 21, 2021 0.5700 0.6100 0.5700 0.5900 1,482,106 +0.02(+3.51%)
Apr 20, 2021 0.5600 0.5700 0.5500 0.5700 857,348 +0.03(+5.56%)
Apr 19, 2021 0.5600 0.5600 0.5400 0.5400 717,438 +0.00(+0.00%)
Apr 16, 2021 0.5700 0.5700 0.5300 0.5400 857,610 -0.02(-3.57%)
Apr 15, 2021 0.5600 0.5700 0.5400 0.5600 1,119,684 +0.03(+5.66%)
Apr 14, 2021 0.5700 0.5700 0.5300 0.5300 436,883 -0.04(-7.02%)
Apr 13, 2021 0.5500 0.5800 0.5500 0.5700 767,031 +0.03(+5.56%)
Apr 12, 2021 0.5800 0.5800 0.5300 0.5400 656,164 -0.02(-3.57%)
Apr 09, 2021 0.5800 0.5800 0.5400 0.5600 648,113 -0.01(-1.75%)
Apr 08, 2021 0.5700 0.5900 0.5600 0.5700 1,193,820 +0.02(+3.64%)
Apr 07, 2021 0.5900 0.5900 0.5400 0.5500 1,194,170 -0.02(-3.51%)
Apr 06, 2021 0.5600 0.5900 0.5500 0.5700 606,623 +0.01(+1.79%)
Apr 05, 2021 0.5500 0.5800 0.5500 0.5600 499,054 +0.02(+3.70%)
Apr 01, 2021 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Mar 31, 2021 0.4700 0.5200 0.4700 0.5200 777,831 +0.07(+14.29%)
Mar 30, 2021 0.4900 0.4900 0.4550 0.4550 696,427 -0.03(-7.14%)
Mar 29, 2021 0.5100 0.5200 0.4850 0.4900 721,659 +0.01(+1.03%)
Mar 26, 2021 0.4950 0.5000 0.4850 0.4850 474,972 +0.01(+1.04%)
Mar 25, 2021 0.4950 0.5030 0.4800 0.4800 848,393 -0.02(-4.00%)
Mar 24, 2021 0.5400 0.5400 0.4900 0.5000 1,104,866 -0.01(-1.96%)
Mar 23, 2021 0.5500 0.5600 0.5100 0.5100 1,085,929 -0.06(-10.53%)
Mar 22, 2021 0.5700 0.5700 0.5500 0.5700 326,053 +0.00(+0.00%)
Mar 19, 2021 0.5800 0.5800 0.5400 0.5700 837,433 -0.01(-1.72%)
Mar 18, 2021 0.6000 0.6200 0.5600 0.5800 1,819,968 -0.03(-4.92%)
Mar 17, 2021 0.5700 0.6300 0.5500 0.6100 1,891,052 +0.04(+7.02%)
Mar 16, 2021 0.6000 0.6400 0.5600 0.5700 2,351,846 +0.00(+0.00%)
Mar 15, 2021 0.5200 0.6200 0.5200 0.5700 4,170,946 +0.10(+22.58%)
Mar 12, 2021 0.4550 0.4900 0.4400 0.4650 338,223 -0.01(-3.12%)
Mar 11, 2021 0.5000 0.5000 0.4750 0.4800 183,096 -0.01(-2.04%)
Mar 10, 2021 0.4800 0.5400 0.4750 0.4900 597,454 +0.01(+2.08%)
Mar 09, 2021 0.4250 0.4900 0.4250 0.4800 803,221 +0.07(+15.66%)
Mar 08, 2021 0.4000 0.4400 0.4000 0.4150 746,295 +0.02(+5.06%)
Mar 05, 2021 0.3900 0.4000 0.3750 0.3950 422,962 +0.00(+0.00%)
Mar 04, 2021 0.4200 0.4200 0.3650 0.3950 1,289,707 -0.02(-4.82%)
Mar 03, 2021 0.4400 0.4400 0.4000 0.4150 530,366 -0.04(-7.78%)
Mar 02, 2021 0.4150 0.4500 0.4000 0.4500 737,536 +0.04(+8.43%)
Mar 01, 2021 0.4400 0.4550 0.4050 0.4150 594,357 -0.03(-6.74%)
Feb 26, 2021 0.4450 0.4600 0.4000 0.4450 786,733 -0.01(-2.20%)
Feb 25, 2021 0.4900 0.4900 0.4350 0.4550 711,999 -0.03(-7.14%)
Feb 24, 2021 0.4950 0.5100 0.4650 0.4900 696,834 +0.00(+0.00%)
Feb 23, 2021 0.4650 0.5000 0.4250 0.4900 1,069,900 +0.02(+3.16%)
Feb 22, 2021 0.4300 0.5100 0.4250 0.4750 1,933,590 +0.07(+15.85%)
Feb 19, 2021 0.4250 0.4300 0.4000 0.4100 853,983 -0.01(-1.20%)
Feb 18, 2021 0.4200 0.4300 0.4000 0.4150 598,341 -0.01(-1.19%)
Feb 17, 2021 0.4200 0.4300 0.4000 0.4200 1,291,581 +0.00(+0.00%)
Feb 16, 2021 0.4350 0.4600 0.4100 0.4200 1,284,961 -0.02(-3.45%)
Feb 12, 2021 0.4350 0.4350 0.4350 0 +0.03(+6.10%)
Feb 11, 2021 0.4200 0.4200 0.4000 0.4100 674,532 -0.01(-2.38%)
Feb 10, 2021 0.4550 0.4550 0.4050 0.4200 948,429 -0.02(-4.55%)
Feb 09, 2021 0.4600 0.4600 0.4200 0.4400 978,283 -0.01(-1.12%)
Feb 08, 2021 0.4450 0.4600 0.4300 0.4450 800,234 +0.02(+3.49%)
Feb 05, 2021 0.4400 0.4450 0.4100 0.4300 598,588 -0.01(-1.15%)
Feb 04, 2021 0.4100 0.4350 0.3900 0.4350 1,019,703 +0.00(+0.00%)
Feb 03, 2021 0.4650 0.4850 0.4250 0.4350 1,264,678 -0.03(-7.45%)
Feb 02, 2021 0.4400 0.4750 0.4100 0.4700 1,367,796 -0.03(-5.05%)
Feb 01, 2021 0.5300 0.5600 0.4700 0.4950 2,755,186 +0.05(+12.50%)
Jan 29, 2021 0.4700 0.4850 0.4250 0.4400 1,728,958 +0.01(+2.33%)
Jan 28, 2021 0.4100 0.4900 0.3950 0.4300 1,971,386 +0.06(+16.22%)
Jan 27, 2021 0.4000 0.4050 0.3300 0.3700 2,046,923 -0.04(-8.64%)
Jan 26, 2021 0.4000 0.4200 0.4000 0.4050 583,636 +0.02(+3.85%)
Jan 25, 2021 0.4250 0.4250 0.3850 0.3900 879,009 -0.03(-8.24%)
Jan 22, 2021 0.4250 0.4400 0.4150 0.4250 710,997 -0.04(-7.61%)
Jan 21, 2021 0.4900 0.4950 0.4550 0.4600 542,336 -0.02(-4.17%)
Jan 20, 2021 0.4450 0.4800 0.4300 0.4800 1,315,632 +0.04(+9.09%)
Jan 19, 2021 0.4100 0.4450 0.3800 0.4400 1,110,653 +0.03(+8.64%)
Jan 18, 2021 0.4050 0.4100 0.3900 0.4050 453,546 +0.01(+1.25%)
Jan 15, 2021 0.4200 0.4400 0.4000 0.4000 1,162,778 -0.05(-11.11%)
Jan 14, 2021 0.4300 0.4500 0.4100 0.4500 588,683 +0.03(+5.88%)
Jan 13, 2021 0.4400 0.4400 0.4100 0.4250 503,071 -0.01(-1.16%)
Jan 12, 2021 0.4600 0.4650 0.4000 0.4300 1,191,928 +0.01(+2.38%)
Jan 11, 2021 0.4500 0.4500 0.3850 0.4200 2,060,124 -0.05(-11.58%)
Jan 08, 2021 0.5100 0.5100 0.4300 0.4750 2,197,758 -0.06(-10.38%)
Jan 07, 2021 0.5200 0.5400 0.5000 0.5300 759,269 +0.02(+3.92%)
Jan 06, 2021 0.5300 0.5400 0.4750 0.5100 1,480,166 -0.02(-3.77%)
Jan 05, 2021 0.6000 0.6000 0.5300 0.5300 1,924,534 -0.07(-11.67%)
Jan 04, 2021 0.5400 0.6000 0.5400 0.6000 1,918,384 +0.08(+15.38%)
Dec 31, 2020 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Dec 30, 2020 0.5400 0.5500 0.5200 0.5400 692,163 -0.01(-1.82%)
Dec 29, 2020 0.5100 0.5600 0.5000 0.5500 957,457 +0.05(+10.00%)
Dec 24, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 23, 2020 0.4900 0.5200 0.4900 0.5000 432,104 +0.01(+2.04%)
Dec 22, 2020 0.5700 0.5700 0.4900 0.4900 1,118,922 -0.06(-10.91%)
Dec 21, 2020 0.5300 0.5500 0.4400 0.5500 1,540,410 +0.03(+5.77%)
Dec 18, 2020 0.5100 0.5300 0.5000 0.5200 661,566 +0.01(+1.96%)
Dec 17, 2020 0.5000 0.5200 0.4850 0.5100 1,517,561 +0.04(+8.51%)
Dec 16, 2020 0.4100 0.4750 0.4100 0.4700 2,309,507 +0.06(+14.63%)
Dec 15, 2020 0.3900 0.4200 0.3900 0.4100 956,610 +0.02(+5.13%)
Dec 14, 2020 0.3700 0.4150 0.3700 0.3900 419,832 +0.01(+2.63%)
Dec 11, 2020 0.3900 0.3900 0.3600 0.3800 238,006 +0.00(+0.00%)
Dec 10, 2020 0.3900 0.3950 0.3800 0.3800 393,847 -0.01(-1.30%)
Dec 09, 2020 0.4000 0.4200 0.3550 0.3850 482,731 -0.02(-6.10%)
Dec 08, 2020 0.4050 0.4300 0.4000 0.4100 858,088 +0.00(+1.23%)
Dec 07, 2020 0.3700 0.4150 0.3650 0.4050 695,483 +0.03(+6.58%)
Dec 04, 2020 0.3900 0.4050 0.3800 0.3800 412,841 -0.01(-2.56%)
Dec 03, 2020 0.3950 0.4000 0.3700 0.3900 607,475 +0.01(+2.63%)
Dec 02, 2020 0.3900 0.4000 0.3750 0.3800 713,719 +0.01(+2.70%)
Dec 01, 2020 0.3400 0.3700 0.3400 0.3700 1,188,106 +0.03(+10.45%)
Nov 30, 2020 0.3150 0.3350 0.3100 0.3350 265,046 +0.02(+4.69%)
Nov 27, 2020 0.3000 0.3400 0.3000 0.3200 608,825 +0.01(+1.59%)
Nov 26, 2020 0.3300 0.3300 0.3150 0.3150 254,710 -0.01(-3.08%)
Nov 25, 2020 0.3200 0.3350 0.3100 0.3250 573,603 +0.03(+8.33%)
Nov 24, 2020 0.3000 0.3100 0.2900 0.3000 988,463 -0.01(-1.64%)
Nov 23, 2020 0.3150 0.3150 0.2900 0.3050 920,423 +0.01(+3.39%)
Nov 20, 2020 0.3150 0.3200 0.2950 0.2950 580,625 -0.01(-3.28%)
Nov 19, 2020 0.2850 0.3050 0.2800 0.3050 790,625 +0.02(+5.17%)
Nov 18, 2020 0.3150 0.3150 0.2900 0.2900 737,999 -0.02(-6.45%)
Nov 17, 2020 0.3400 0.3400 0.3100 0.3100 757,753 -0.03(-8.82%)
Nov 16, 2020 0.3500 0.3500 0.3400 0.3400 683,742 -0.00(-1.45%)
Nov 13, 2020 0.3500 0.3500 0.3300 0.3450 955,895 +0.00(+0.00%)
Nov 12, 2020 0.3300 0.3550 0.3300 0.3450 1,211,637 +0.01(+4.55%)
Nov 11, 2020 0.3350 0.3350 0.3150 0.3300 968,683 -0.01(-1.49%)
Nov 10, 2020 0.3600 0.3650 0.3350 0.3350 1,122,563 -0.03(-9.46%)
Nov 09, 2020 0.3300 0.3750 0.3150 0.3700 1,926,913 +0.00(+0.00%)
Nov 06, 2020 0.3450 0.3750 0.3200 0.3700 4,223,756 +0.03(+7.25%)
Nov 05, 2020 0.3400 0.3500 0.3350 0.3450 2,573,818 +0.01(+4.55%)
Nov 04, 2020 0.3400 0.3450 0.3250 0.3300 362,751 -0.01(-1.49%)
Nov 03, 2020 0.3250 0.3350 0.3100 0.3350 647,244 +0.04(+13.56%)
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.