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

Abrasilver Resource Corp (TSV: ABRA )

0.4450 -0.0150 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 30, 2022 0.3500 0 +0.01(+2.94%)
Dec 29, 2022 0.3400 0.3500 0.3350 0.3400 352,912 +0.00(+0.00%)
Dec 28, 2022 0.3700 0.3700 0.3400 0.3400 516,757 -0.03(-9.33%)
Dec 23, 2022 0.3750 0 +0.03(+7.14%)
Dec 22, 2022 0.3450 0.3500 0.3300 0.3500 496,309 +0.01(+4.48%)
Dec 21, 2022 0.3450 0.3500 0.3350 0.3350 376,204 -0.02(-5.63%)
Dec 20, 2022 0.3400 0.3600 0.3380 0.3550 1,100,865 +0.03(+9.23%)
Dec 19, 2022 0.3200 0.3350 0.3200 0.3250 822,939 +0.02(+6.56%)
Dec 16, 2022 0.3300 0.3400 0.3050 0.3050 3,000,032 -0.03(-7.58%)
Dec 15, 2022 0.3400 0.3400 0.3150 0.3300 1,132,692 -0.01(-2.94%)
Dec 14, 2022 0.3600 0.3630 0.3400 0.3400 932,092 -0.02(-6.85%)
Dec 13, 2022 0.3700 0.3800 0.3550 0.3650 805,756 -0.01(-1.35%)
Dec 12, 2022 0.3650 0.3700 0.3480 0.3700 602,077 +0.01(+1.37%)
Dec 09, 2022 0.3650 0.3750 0.3600 0.3650 655,221 -0.01(-1.35%)
Dec 08, 2022 0.3800 0.3800 0.3700 0.3700 499,041 -0.01(-1.33%)
Dec 07, 2022 0.3750 0.3800 0.3700 0.3750 423,923 +0.01(+2.74%)
Dec 06, 2022 0.3800 0.3950 0.3650 0.3650 1,657,633 -0.02(-3.95%)
Dec 05, 2022 0.3850 0.3900 0.3700 0.3800 1,942,780 +0.00(+0.00%)
Dec 02, 2022 0.3750 0.3800 0.3700 0.3800 1,040,744 -0.01(-1.30%)
Dec 01, 2022 0.3650 0.3850 0.3650 0.3850 4,024,503 +0.02(+4.05%)
Nov 30, 2022 0.3750 0.3750 0.3500 0.3700 2,562,154 -0.03(-7.50%)
Nov 29, 2022 0.4000 0.4150 0.3900 0.4000 566,383 +0.01(+1.27%)
Nov 28, 2022 0.4200 0.4200 0.3900 0.3950 306,300 -0.02(-4.82%)
Nov 25, 2022 0.4200 0.4250 0.4000 0.4150 367,672 -0.01(-1.19%)
Nov 24, 2022 0.4200 0.4200 0.4150 0.4200 54,200 +0.00(+0.00%)
Nov 23, 2022 0.4200 0.4300 0.4150 0.4200 352,342 -0.01(-1.18%)
Nov 22, 2022 0.4200 0.4500 0.4100 0.4250 797,551 +0.02(+6.25%)
Nov 21, 2022 0.4000 0.4000 0.3550 0.4000 377,067 +0.00(+0.00%)
Nov 18, 2022 0.4000 0.4000 0.3950 0.4000 112,366 +0.00(+0.00%)
Nov 17, 2022 0.4100 0.4100 0.3950 0.4000 440,884 -0.01(-3.61%)
Nov 16, 2022 0.4150 0.4200 0.4050 0.4150 147,720 -0.01(-1.19%)
Nov 15, 2022 0.4300 0.4350 0.4130 0.4200 376,075 -0.01(-1.18%)
Nov 14, 2022 0.4050 0.4350 0.3950 0.4250 932,620 +0.02(+6.25%)
Nov 11, 2022 0.3950 0.4050 0.3900 0.4000 356,789 +0.01(+2.56%)
Nov 10, 2022 0.4050 0.4150 0.3850 0.3900 871,477 +0.01(+2.63%)
Nov 09, 2022 0.3950 0.4080 0.3750 0.3800 716,491 -0.02(-3.80%)
Nov 08, 2022 0.4000 0.4150 0.3850 0.3950 873,613 +0.01(+1.28%)
Nov 07, 2022 0.3900 0.4000 0.3900 0.3900 283,157 -0.01(-1.27%)
Nov 04, 2022 0.4000 0.4150 0.3900 0.3950 1,508,790 +0.03(+6.76%)
Nov 03, 2022 0.3800 0.3900 0.3700 0.3700 292,800 -0.02(-5.13%)
Nov 02, 2022 0.4100 0.4100 0.3750 0.3900 380,965 -0.01(-2.50%)
Nov 01, 2022 0.4100 0.4250 0.4000 0.4000 313,390 -0.01(-3.61%)
Oct 31, 2022 0.3750 0.4200 0.3750 0.4150 1,570,155 +0.03(+7.79%)
Oct 28, 2022 0.3900 0.3950 0.3780 0.3850 552,963 -0.02(-3.75%)
Oct 27, 2022 0.4000 0.4050 0.3950 0.4000 896,015 +0.00(+0.00%)
Oct 26, 2022 0.3950 0.4100 0.3950 0.4000 262,510 +0.00(+0.00%)
Oct 25, 2022 0.3900 0.4050 0.3900 0.4000 292,367 +0.01(+1.27%)
Oct 24, 2022 0.4150 0.4150 0.3800 0.3950 297,852 -0.01(-2.47%)
Oct 21, 2022 0.3900 0.4150 0.3750 0.4050 496,498 +0.03(+6.58%)
Oct 20, 2022 0.3950 0.4050 0.3700 0.3800 424,141 -0.02(-3.80%)
Oct 19, 2022 0.3900 0.4000 0.3900 0.3950 70,845 -0.01(-1.25%)
Oct 18, 2022 0.3950 0.4100 0.3850 0.4000 475,010 +0.01(+1.27%)
Oct 17, 2022 0.4100 0.4100 0.3950 0.3950 528,180 +0.01(+1.28%)
Oct 14, 2022 0.4200 0.4200 0.3800 0.3900 854,366 -0.02(-4.88%)
Oct 13, 2022 0.4050 0.4250 0.3950 0.4100 442,070 -0.02(-3.53%)
Oct 12, 2022 0.4250 0.4250 0.4000 0.4250 396,849 +0.02(+6.25%)
Oct 11, 2022 0.4100 0.4250 0.4000 0.4000 438,665 -0.02(-4.76%)
Oct 07, 2022 0.4200 0 -0.03(-5.62%)
Oct 06, 2022 0.4300 0.4500 0.4200 0.4450 343,493 +0.03(+5.95%)
Oct 05, 2022 0.4250 0.4250 0.4100 0.4200 440,714 -0.02(-3.45%)
Oct 04, 2022 0.4650 0.4650 0.4250 0.4350 708,209 -0.02(-4.40%)
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.