Indicators

Abrasilver Resource Corp (TSV: ABRA )

0.5500 +0.0300 (+5.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.3050	0.3050	0.3050	0.3050	20,000	+0.02(+7.02%)
Sep 28, 2017	0.2800	0.2850	0.2700	0.2850	150,000	+0.01(+5.56%)
Sep 27, 2017	0.2700	0.2700	0.2700	0.2700	4,500	+0.00(+0.00%)
Sep 26, 2017	0.3150	0.3150	0.2750	0.2700	41,420	-0.02(-6.90%)
Sep 25, 2017	0.2500	0.3300	0.2500	0.2900	151,585	+0.05(+20.83%)
Sep 22, 2017	0.2850	0.2850	0.2300	0.2400	138,950	-0.05(-17.24%)
Sep 21, 2017	0.3000	0.3000	0.2850	0.2900	16,820	-0.02(-6.45%)
Sep 20, 2017	0.3000	0.3100	0.2900	0.3100	63,250	+0.00(+0.00%)
Sep 19, 2017	0.3200	0.3200	0.2800	0.3100	74,420	-0.02(-6.06%)
Sep 18, 2017	0.3050	0.3300	0.3000	0.3300	36,078	+0.01(+3.13%)
Sep 15, 2017	0.3200	0.3200	0.3000	0.3200	21,010	-0.01(-1.54%)
Sep 14, 2017	0.3100	0.3250	0.3000	0.3250	128,248	+0.01(+3.17%)
Sep 13, 2017	0.3500	0.3500	0.3150	0.3150	121,710	-0.04(-11.27%)
Sep 12, 2017	0.3450	0.3550	0.3400	0.3550	38,000	+0.01(+1.43%)
Sep 11, 2017	0.3500	0.3500	0.3500	0.3500	25,000	-0.02(-4.11%)
Sep 08, 2017	0.3550	0.3650	0.3400	0.3650	49,600	+0.02(+4.29%)
Sep 07, 2017	0.3650	0.3650	0.3500	0.3500	28,035	+0.00(+0.00%)
Sep 06, 2017	0.3500	0.3550	0.3400	0.3500	55,665	-0.01(-2.78%)
Sep 05, 2017	0.3600	0.3750	0.3500	0.3600	154,100	+0.00(+0.00%)

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.