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

Abrasilver Resource Corp (TSV: ABRA )

2.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Jul 29, 2021 0.5300 0.5500 0.5000 0.5000 1,499,842 +0.01(+2.04%)
Jul 28, 2021 0.4400 0.4900 0.4300 0.4900 517,683 +0.06(+13.95%)
Jul 27, 2021 0.4550 0.4550 0.4250 0.4300 413,836 -0.01(-2.27%)
Jul 26, 2021 0.4300 0.4600 0.4100 0.4400 543,486 -0.01(-2.22%)
Jul 23, 2021 0.4550 0.4700 0.4350 0.4500 501,816 +0.01(+1.12%)
Jul 22, 2021 0.4700 0.4750 0.4350 0.4450 347,688 -0.02(-3.26%)
Jul 21, 2021 0.4400 0.4650 0.4300 0.4600 522,582 +0.03(+5.75%)
Jul 20, 2021 0.4350 0.4650 0.4200 0.4350 750,755 +0.02(+3.57%)
Jul 19, 2021 0.4500 0.4600 0.4050 0.4200 1,970,631 -0.03(-6.67%)
Jul 16, 2021 0.5100 0.5100 0.4400 0.4500 1,350,258 -0.07(-13.46%)
Jul 15, 2021 0.5300 0.5300 0.5100 0.5200 191,305 +0.01(+1.96%)
Jul 14, 2021 0.5300 0.5400 0.5000 0.5100 526,603 +0.01(+2.00%)
Jul 13, 2021 0.4900 0.5400 0.4900 0.5000 562,525 +0.00(+0.00%)
Jul 12, 2021 0.5600 0.5600 0.4950 0.5000 776,241 -0.05(-9.09%)
Jul 09, 2021 0.5500 0.5900 0.5300 0.5500 591,432 +0.02(+3.77%)
Jul 08, 2021 0.5700 0.5700 0.5300 0.5300 536,880 -0.04(-7.02%)
Jul 07, 2021 0.5700 0.5900 0.5500 0.5700 615,715 +0.02(+3.64%)
Jul 06, 2021 0.5800 0.6200 0.5500 0.5500 790,942 -0.02(-3.51%)
Jul 05, 2021 0.5700 0.6000 0.5600 0.5700 233,589 -0.03(-5.00%)
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.