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 (%)
Nov 29, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 28, 2019 0.0450 0.0500 0.0450 0.0500 49,500 +0.00(+0.00%)
Nov 27, 2019 0.0450 0.0500 0.0450 0.0500 19,650 +0.00(+0.00%)
Nov 26, 2019 0.0500 0.0500 0.0500 0.0500 20,719 +0.01(+11.11%)
Nov 25, 2019 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Nov 22, 2019 0.0450 0.0450 0.0450 10 +0.00(+0.00%)
Nov 21, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 20, 2019 0.0450 0.0450 0.0450 0.0450 221,000 -0.01(-10.00%)
Nov 19, 2019 0.0500 0.0500 0.0500 0.0500 39,500 +0.01(+11.11%)
Nov 15, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 14, 2019 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Nov 13, 2019 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 148,000 +0.00(+0.00%)
Nov 11, 2019 0.0450 0.0500 0.0450 0.0500 13,250 +0.01(+11.11%)
Nov 08, 2019 0.0550 0.0550 0.0450 0.0450 440,000 -0.01(-25.00%)
Nov 06, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 05, 2019 0.0600 0.0600 0.0550 0.0550 133,000 -0.00(-8.33%)
Nov 04, 2019 0.0600 0.0650 0.0600 0.0600 49,000 -0.01(-7.69%)
Nov 01, 2019 0.0600 0.0650 0.0600 0.0650 66,209 +0.01(+8.33%)
Oct 31, 2019 0.0600 0.0600 0.0550 0.0600 53,350 +0.00(+0.00%)
Oct 30, 2019 0.0550 0.0600 0.0550 0.0600 40,000 +0.00(+0.00%)
Oct 29, 2019 0.0600 0.0650 0.0600 0.0600 172,000 +0.00(+9.09%)
Oct 25, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 24, 2019 0.0550 0.0600 0.0500 0.0600 264,566 +0.00(+0.00%)
Oct 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 18, 2019 0.0550 0.0600 0.0550 0.0600 34,000 +0.00(+9.09%)
Oct 16, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 15, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Oct 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2019 0.0600 0.0600 0.0550 0.0600 213,727 +0.00(+0.00%)
Oct 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 07, 2019 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Oct 04, 2019 0.0650 0.0650 0.0650 0.0650 17,288 +0.00(+0.00%)
Oct 03, 2019 0.0600 0.0650 0.0600 0.0650 35,000 +0.01(+8.33%)
Oct 02, 2019 0.0600 0.0600 0.0600 0.0600 142,000 +0.00(+0.00%)
Oct 01, 2019 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+9.09%)
Sep 30, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Sep 27, 2019 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Sep 26, 2019 0.0550 0.0600 0.0550 0.0550 88,500 +0.00(+0.00%)
Sep 25, 2019 0.0700 0.0700 0.0550 0.0550 138,600 -0.01(-15.38%)
Sep 24, 2019 0.0700 0.0700 0.0650 0.0650 10,800 -0.01(-7.14%)
Sep 23, 2019 0.0650 0.0700 0.0650 0.0700 215,000 +0.01(+16.67%)
Sep 20, 2019 0.0550 0.0600 0.0550 0.0600 62,000 +0.00(+9.09%)
Sep 19, 2019 0.0550 0.0550 0.0500 0.0550 162,999 +0.00(+0.00%)
Sep 18, 2019 0.0600 0.0600 0.0550 0.0550 182,000 -0.00(-8.33%)
Sep 17, 2019 0.0600 0.0650 0.0600 0.0600 200,125 +0.00(+9.09%)
Sep 16, 2019 0.0550 0.0550 0.0550 0.0550 297,000 -0.00(-8.33%)
Sep 13, 2019 0.0600 0.0600 0.0600 0.0600 101,000 +0.00(+0.00%)
Sep 12, 2019 0.0600 0.0600 0.0550 0.0600 396,400 +0.01(+20.00%)
Sep 11, 2019 0.0600 0.0600 0.0500 0.0500 211,000 -0.01(-16.67%)
Sep 10, 2019 0.0650 0.0650 0.0600 0.0600 298,559 +0.00(+0.00%)
Sep 09, 2019 0.0650 0.0650 0.0600 0.0600 139,025 -0.01(-14.29%)
Sep 06, 2019 0.0650 0.0700 0.0650 0.0700 215,813 +0.00(+0.00%)
Sep 05, 2019 0.0750 0.0750 0.0650 0.0700 83,000 -0.00(-6.67%)
Sep 04, 2019 0.0750 0.0750 0.0750 0.0750 20,450 +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.