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

Abrasilver Resource Corp (TSV: ABRA )

0.4500 +0.0050 (+1.12%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 6, 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 (%)
Nov 30, 2017 0.2400 0.2400 0.2250 0.2300 52,020 -0.01(-4.17%)
Nov 29, 2017 0.2450 0.2450 0.2400 0.2400 35,500 -0.01(-4.00%)
Nov 28, 2017 0.2600 0.2600 0.2500 0.2500 23,500 +0.00(+0.00%)
Nov 27, 2017 0.2600 0.2600 0.2500 0.2500 158,500 -0.01(-3.85%)
Nov 24, 2017 0.2500 0.2700 0.2500 0.2600 176,155 +0.02(+6.12%)
Nov 23, 2017 0.2500 0.2500 0.2450 0.2450 17,135 -0.02(-5.77%)
Nov 22, 2017 0.2400 0.2600 0.2400 0.2600 72,100 +0.02(+8.33%)
Nov 21, 2017 0.2350 0.2400 0.2350 0.2400 14,500 +0.01(+4.35%)
Nov 20, 2017 0.2300 0.2300 0.2250 0.2300 42,000 -0.00(-2.13%)
Nov 17, 2017 0.2200 0.2350 0.2150 0.2350 38,000 +0.01(+6.82%)
Nov 16, 2017 0.2400 0.2400 0.2200 0.2200 19,000 -0.02(-10.20%)
Nov 15, 2017 0.2450 0.2450 0.2450 0.2450 12,000 +0.01(+2.08%)
Nov 14, 2017 0.2250 0.2400 0.2200 0.2400 73,000 +0.01(+6.67%)
Nov 13, 2017 0.2500 0.2500 0.2150 0.2250 56,500 -0.01(-6.25%)
Nov 10, 2017 0.2700 0.2700 0.2400 0.2400 42,508 -0.02(-7.69%)
Nov 09, 2017 0.2650 0.2650 0.2600 0.2600 35,500 -0.01(-1.89%)
Nov 08, 2017 0.2700 0.2700 0.2650 0.2650 12,500 -0.01(-1.85%)
Nov 06, 2017 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Nov 03, 2017 0.2500 0.2650 0.2500 0.2650 53,833 +0.02(+6.00%)
Nov 02, 2017 0.2450 0.2600 0.2350 0.2500 36,000 +0.02(+6.38%)
Nov 01, 2017 0.2400 0.2400 0.2350 0.2350 4,500 -0.01(-4.08%)
Oct 31, 2017 0.2400 0.2500 0.2250 0.2450 13,000 +0.01(+2.08%)
Oct 27, 2017 0.2400 0.2400 0.2400 300 -0.03(-11.11%)
Oct 26, 2017 0.2500 0.2700 0.2450 0.2700 67,200 +0.00(+0.00%)
Oct 25, 2017 0.2600 0.2700 0.2600 0.2700 35,000 +0.01(+3.85%)
Oct 24, 2017 0.2650 0.2700 0.2500 0.2600 58,500 -0.02(-5.45%)
Oct 23, 2017 0.2700 0.2750 0.2250 0.2750 69,500 +0.02(+5.77%)
Oct 20, 2017 0.2400 0.2750 0.2400 0.2600 214,674 +0.02(+8.33%)
Oct 19, 2017 0.2400 0.2400 0.2400 0.2400 7,125 +0.00(+0.00%)
Oct 18, 2017 0.2550 0.2600 0.2200 0.2400 168,275 -0.02(-5.88%)
Oct 17, 2017 0.2700 0.2800 0.2550 0.2550 75,887 -0.02(-5.56%)
Oct 16, 2017 0.2950 0.3000 0.2700 0.2700 40,900 -0.01(-5.26%)
Oct 13, 2017 0.2850 0.2950 0.2850 0.2850 39,333 -0.02(-5.00%)
Oct 12, 2017 0.2900 0.3000 0.2900 0.3000 48,000 +0.01(+3.45%)
Oct 11, 2017 0.2800 0.2900 0.2800 0.2900 4,000 +0.01(+3.57%)
Oct 10, 2017 0.2800 0.2900 0.2700 0.2800 64,500 +0.00(+0.00%)
Oct 06, 2017 0.2800 0.2900 0.2800 0.2800 27,500 +0.01(+1.82%)
Oct 05, 2017 0.2800 0.2800 0.2750 0.2750 47,000 -0.01(-1.79%)
Oct 04, 2017 0.2850 0.2900 0.2700 0.2800 40,000 +0.01(+3.70%)
Oct 03, 2017 0.3000 0.3000 0.2700 0.2700 67,817 -0.02(-6.90%)
Oct 02, 2017 0.3000 0.3000 0.2900 0.2900 15,500 -0.02(-4.92%)
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.