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

Abrasilver Resource Corp (TSV: ABRA )

0.4400 +0.0050 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 31, 2022 0.3750 0.4200 0.3750 0.4150 1,570,155 +0.03(+7.79%)
Oct 28, 2022 0.3900 0.3950 0.3780 0.3850 552,963 -0.02(-3.75%)
Oct 27, 2022 0.4000 0.4050 0.3950 0.4000 896,015 +0.00(+0.00%)
Oct 26, 2022 0.3950 0.4100 0.3950 0.4000 262,510 +0.00(+0.00%)
Oct 25, 2022 0.3900 0.4050 0.3900 0.4000 292,367 +0.01(+1.27%)
Oct 24, 2022 0.4150 0.4150 0.3800 0.3950 297,852 -0.01(-2.47%)
Oct 21, 2022 0.3900 0.4150 0.3750 0.4050 496,498 +0.03(+6.58%)
Oct 20, 2022 0.3950 0.4050 0.3700 0.3800 424,141 -0.02(-3.80%)
Oct 19, 2022 0.3900 0.4000 0.3900 0.3950 70,845 -0.01(-1.25%)
Oct 18, 2022 0.3950 0.4100 0.3850 0.4000 475,010 +0.01(+1.27%)
Oct 17, 2022 0.4100 0.4100 0.3950 0.3950 528,180 +0.01(+1.28%)
Oct 14, 2022 0.4200 0.4200 0.3800 0.3900 854,366 -0.02(-4.88%)
Oct 13, 2022 0.4050 0.4250 0.3950 0.4100 442,070 -0.02(-3.53%)
Oct 12, 2022 0.4250 0.4250 0.4000 0.4250 396,849 +0.02(+6.25%)
Oct 11, 2022 0.4100 0.4250 0.4000 0.4000 438,665 -0.02(-4.76%)
Oct 07, 2022 0.4200 0 -0.03(-5.62%)
Oct 06, 2022 0.4300 0.4500 0.4200 0.4450 343,493 +0.03(+5.95%)
Oct 05, 2022 0.4250 0.4250 0.4100 0.4200 440,714 -0.02(-3.45%)
Oct 04, 2022 0.4650 0.4650 0.4250 0.4350 708,209 -0.02(-4.40%)
Oct 03, 2022 0.4400 0.4600 0.4400 0.4550 756,620 +0.04(+8.33%)
Sep 30, 2022 0.4100 0.4300 0.4050 0.4200 885,732 +0.02(+5.00%)
Sep 29, 2022 0.4150 0.4250 0.3950 0.4000 980,929 +0.03(+6.67%)
Sep 28, 2022 0.3550 0.3800 0.3500 0.3750 468,165 +0.03(+10.29%)
Sep 27, 2022 0.3400 0.3500 0.3200 0.3400 446,159 +0.01(+3.03%)
Sep 26, 2022 0.3450 0.3550 0.3200 0.3300 707,772 -0.01(-1.49%)
Sep 23, 2022 0.3800 0.3800 0.3350 0.3350 1,610,825 -0.06(-15.19%)
Sep 22, 2022 0.4000 0.4100 0.3850 0.3950 379,124 -0.02(-5.95%)
Sep 21, 2022 0.4000 0.4350 0.3780 0.4200 697,390 +0.02(+5.00%)
Sep 20, 2022 0.4100 0.4150 0.3900 0.4000 285,960 -0.02(-4.76%)
Sep 19, 2022 0.4050 0.4300 0.3900 0.4200 1,137,042 -0.02(-4.55%)
Sep 16, 2022 0.3800 0.4650 0.3450 0.4400 2,852,741 +0.05(+14.29%)
Sep 15, 2022 0.4500 0.4500 0.3750 0.3850 1,487,771 -0.03(-8.33%)
Sep 14, 2022 0.3850 0.4200 0.3850 0.4200 657,012 +0.03(+9.09%)
Sep 13, 2022 0.3700 0.4150 0.3550 0.3850 1,342,451 -0.02(-4.94%)
Sep 12, 2022 0.3800 0.4050 0.3750 0.4050 976,164 +0.05(+12.50%)
Sep 09, 2022 0.3450 0.3600 0.3400 0.3600 742,086 +0.02(+7.46%)
Sep 08, 2022 0.3300 0.3350 0.3200 0.3350 209,981 +0.01(+1.52%)
Sep 07, 2022 0.2950 0.3350 0.2950 0.3300 540,643 +0.04(+11.86%)
Sep 06, 2022 0.3250 0.3250 0.2950 0.2950 257,884 -0.02(-4.84%)
Sep 02, 2022 0.3100 0 +0.01(+1.64%)
Sep 01, 2022 0.3300 0.3300 0.3030 0.3050 534,180 -0.03(-8.96%)
Aug 31, 2022 0.3200 0.3600 0.3200 0.3350 403,959 +0.02(+4.69%)
Aug 30, 2022 0.3350 0.3350 0.3200 0.3200 193,702 -0.02(-4.48%)
Aug 29, 2022 0.3250 0.3500 0.3250 0.3350 165,422 -0.01(-1.47%)
Aug 26, 2022 0.3400 0.3550 0.3250 0.3400 239,018 -0.01(-4.23%)
Aug 25, 2022 0.3450 0.3700 0.3450 0.3550 180,775 +0.01(+1.43%)
Aug 24, 2022 0.3600 0.3650 0.3500 0.3500 217,435 -0.01(-2.78%)
Aug 23, 2022 0.3200 0.3700 0.3200 0.3600 629,800 +0.03(+10.77%)
Aug 22, 2022 0.3050 0.3250 0.2700 0.3250 1,615,354 +0.00(+0.00%)
Aug 19, 2022 0.3450 0.3500 0.3150 0.3250 481,171 -0.02(-7.14%)
Aug 18, 2022 0.3650 0.3650 0.3400 0.3500 299,286 -0.02(-4.11%)
Aug 17, 2022 0.3900 0.3900 0.3600 0.3650 328,802 -0.02(-5.19%)
Aug 16, 2022 0.3900 0.4000 0.3800 0.3850 205,269 -0.01(-1.28%)
Aug 15, 2022 0.3900 0.4000 0.3850 0.3900 422,106 -0.01(-2.50%)
Aug 12, 2022 0.3950 0.4050 0.3900 0.4000 598,707 +0.01(+1.27%)
Aug 11, 2022 0.4300 0.4300 0.3900 0.3950 672,644 -0.01(-3.66%)
Aug 10, 2022 0.4100 0.4300 0.4000 0.4100 547,751 +0.01(+3.80%)
Aug 09, 2022 0.4150 0.4150 0.3800 0.3950 1,434,271 -0.02(-4.82%)
Aug 08, 2022 0.3950 0.4150 0.3900 0.4150 323,156 +0.03(+7.79%)
Aug 05, 2022 0.3800 0.3950 0.3750 0.3850 284,293 -0.01(-2.53%)
Aug 04, 2022 0.4000 0.4100 0.3900 0.3950 824,812 -0.01(-1.25%)
Aug 03, 2022 0.3900 0.4100 0.3800 0.4000 1,076,461 +0.04(+9.59%)
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.