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

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
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, 2018 0.1000 0.1000 0.1000 0.1000 75,000 -0.01(-9.09%)
Jul 30, 2018 0.1050 0.1150 0.1000 0.1100 200,562 +0.01(+4.76%)
Jul 27, 2018 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+5.00%)
Jul 26, 2018 0.1000 0.1000 0.1000 0.1000 163,000 +0.00(+0.00%)
Jul 25, 2018 0.0950 0.1000 0.0900 0.1000 165,000 +0.01(+11.11%)
Jul 24, 2018 0.0900 0.0900 0.0900 0.0900 49,550 -0.01(-10.00%)
Jul 20, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 19, 2018 0.0950 0.0950 0.0850 0.0950 471,880 -0.01(-5.00%)
Jul 18, 2018 0.1000 0.1000 0.1000 0.1000 94,500 -0.00(-4.76%)
Jul 17, 2018 0.1100 0.1100 0.0950 0.1050 446,560 -0.01(-4.55%)
Jul 16, 2018 0.1150 0.1200 0.1050 0.1100 341,896 +0.00(+0.00%)
Jul 13, 2018 0.1200 0.1200 0.1100 0.1100 59,500 -0.01(-4.35%)
Jul 12, 2018 0.1200 0.1200 0.1150 0.1150 33,265 -0.00(-4.17%)
Jul 10, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 09, 2018 0.1200 0.1200 0.1200 0.1200 30,000 -0.01(-7.69%)
Jul 06, 2018 0.1150 0.1300 0.1150 0.1300 20,000 +0.01(+13.04%)
Jul 05, 2018 0.1300 0.1300 0.1100 0.1150 207,000 -0.01(-11.54%)
Jul 04, 2018 0.1300 0.1300 0.1300 0.1300 16,500 +0.00(+0.00%)
Jul 03, 2018 0.1150 0.1650 0.1150 0.1300 125,000 +0.01(+13.04%)
Jun 29, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Jun 27, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 26, 2018 0.1300 0.1450 0.1250 0.1400 113,000 +0.01(+7.69%)
Jun 25, 2018 0.1300 0.1400 0.1300 0.1300 108,000 +0.01(+4.00%)
Jun 22, 2018 0.1300 0.1300 0.1250 0.1250 25,500 -0.01(-3.85%)
Jun 21, 2018 0.1350 0.1350 0.1300 0.1300 110,450 -0.01(-7.14%)
Jun 20, 2018 0.1400 0.1400 0.1400 0.1400 14,000 +0.01(+3.70%)
Jun 19, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Jun 18, 2018 0.1350 0.1400 0.1350 0.1400 7,700 +0.00(+0.00%)
Jun 15, 2018 0.1600 0.1350 0.1400 78,600 -0.02(-12.50%)
Jun 14, 2018 0.1600 0.1600 0.1600 0.1600 4,110 +0.01(+3.23%)
Jun 12, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 11, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Jun 08, 2018 0.1500 0.1500 0.1450 0.1450 4,500 -0.01(-3.33%)
Jun 07, 2018 0.1400 0.1500 0.1400 0.1500 93,500 +0.01(+7.14%)
Jun 06, 2018 0.1500 0.1500 0.1400 0.1400 113,500 -0.02(-12.50%)
Jun 05, 2018 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Jun 04, 2018 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-2.86%)
Jun 01, 2018 0.1600 0.1750 0.1600 0.1750 8,100 +0.02(+16.67%)
May 31, 2018 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
May 30, 2018 0.1600 0.1600 0.1250 0.1500 443,000 +0.01(+3.45%)
May 29, 2018 0.1350 0.1500 0.1350 0.1450 169,100 +0.00(+3.57%)
May 28, 2018 0.1500 0.1500 0.1400 0.1400 52,250 -0.01(-9.68%)
May 25, 2018 0.1600 0.1600 0.1500 0.1550 35,900 -0.01(-6.06%)
May 24, 2018 0.1650 0.1650 0.1650 0.1650 12,250 +0.00(+0.00%)
May 23, 2018 0.1650 0.1650 0.1650 0.1650 3,500 +0.00(+0.00%)
May 22, 2018 0.1700 0.1700 0.1650 0.1650 14,528 -0.01(-2.94%)
May 18, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 17, 2018 0.1650 0.1700 0.1550 0.1650 185,950 -0.01(-2.94%)
May 16, 2018 0.1700 0.1700 0.1650 0.1700 133,556 -0.00(-2.86%)
May 15, 2018 0.1700 0.1750 0.1700 0.1750 21,800 +0.00(+0.00%)
May 14, 2018 0.1700 0.1750 0.1700 0.1750 89,500 +0.00(+2.94%)
May 11, 2018 0.1700 0.1700 0.1700 0.1700 4,100 +0.00(+0.00%)
May 10, 2018 0.1700 0.1700 0.1700 0.1700 7,500 -0.00(-2.86%)
May 09, 2018 0.1750 0.1750 0.1750 0.1750 5,750 +0.01(+6.06%)
May 08, 2018 0.1850 0.1850 0.1650 0.1650 346,500 -0.02(-13.16%)
May 07, 2018 0.1900 0.1950 0.1850 0.1900 126,500 -0.01(-5.00%)
May 04, 2018 0.2000 0.2000 0.2000 0.2000 14,000 +0.00(+0.00%)
May 03, 2018 0.1900 0.2000 0.1900 0.2000 72,100 +0.01(+5.26%)
May 02, 2018 0.1800 0.1900 0.1800 0.1900 133,302 +0.01(+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.