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 -0.0100 (-2.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Feb 28, 2022 0.4000 0.4000 0.3850 0.4000 396,458 +0.01(+1.27%)
Feb 25, 2022 0.3800 0.3950 0.3850 0.3950 151,982 +0.02(+3.95%)
Feb 24, 2022 0.4200 0.4200 0.3650 0.3800 1,350,875 -0.02(-5.00%)
Feb 23, 2022 0.3950 0.4350 0.3950 0.4000 733,430 +0.01(+2.56%)
Feb 22, 2022 0.4000 0.4050 0.3800 0.3900 624,301 +0.00(+0.00%)
Feb 18, 2022 0.3900 0 +0.01(+1.30%)
Feb 17, 2022 0.3850 0.4000 0.3750 0.3850 791,914 +0.01(+1.32%)
Feb 16, 2022 0.3900 0.3900 0.3800 0.3800 430,417 -0.01(-2.56%)
Feb 15, 2022 0.3800 0.3900 0.3750 0.3900 306,491 -0.01(-1.27%)
Feb 14, 2022 0.3800 0.3950 0.3750 0.3950 754,403 +0.02(+5.33%)
Feb 11, 2022 0.3550 0.3850 0.3450 0.3750 2,035,427 +0.02(+4.17%)
Feb 10, 2022 0.3750 0.3800 0.3550 0.3600 433,967 -0.02(-5.26%)
Feb 09, 2022 0.3800 0.3900 0.3700 0.3800 319,940 +0.00(+0.00%)
Feb 08, 2022 0.3650 0.3850 0.3650 0.3800 199,044 +0.02(+5.56%)
Feb 07, 2022 0.3550 0.3700 0.3550 0.3600 149,770 +0.01(+2.86%)
Feb 04, 2022 0.3500 0.3500 0.3480 0.3500 331,544 -0.01(-1.41%)
Feb 03, 2022 0.3500 0.3550 0.3550 395,629 -0.01(-1.39%)
Feb 02, 2022 0.3700 0.3700 0.3550 0.3600 134,714 -0.01(-2.70%)
Feb 01, 2022 0.3800 0.3800 0.3600 0.3700 170,426 +0.01(+1.37%)
Jan 31, 2022 0.3500 0.3650 0.3450 0.3650 349,126 +0.02(+5.80%)
Jan 28, 2022 0.3400 0.3500 0.3400 0.3450 85,863 -0.01(-1.43%)
Jan 27, 2022 0.3750 0.3750 0.3450 0.3500 715,771 -0.04(-9.09%)
Jan 26, 2022 0.4050 0.4050 0.3750 0.3850 245,670 -0.02(-4.94%)
Jan 25, 2022 0.3800 0.4200 0.3800 0.4050 609,903 +0.02(+3.85%)
Jan 24, 2022 0.3750 0.3900 0.3400 0.3900 492,141 +0.01(+2.63%)
Jan 21, 2022 0.4000 0.4000 0.3700 0.3800 439,651 -0.02(-3.80%)
Jan 20, 2022 0.4200 0.4350 0.3900 0.3950 998,283 -0.01(-2.47%)
Jan 19, 2022 0.3500 0.4050 0.3500 0.4050 1,026,883 +0.06(+17.39%)
Jan 18, 2022 0.3350 0.3450 0.3300 0.3450 220,335 +0.02(+5.18%)
Jan 17, 2022 0.3500 0.3500 0.3250 0.3280 346,496 -0.03(-7.61%)
Jan 14, 2022 0.3500 0.3600 0.3400 0.3550 524,051 +0.00(+0.00%)
Jan 13, 2022 0.3800 0.3800 0.3550 0.3550 229,108 -0.02(-5.33%)
Jan 12, 2022 0.3650 0.3850 0.3650 0.3750 359,613 +0.00(+0.00%)
Jan 11, 2022 0.3400 0.3750 0.3300 0.3750 602,932 +0.04(+13.64%)
Jan 10, 2022 0.3350 0.3400 0.3150 0.3300 613,488 +0.00(+0.00%)
Jan 07, 2022 0.3200 0.3350 0.3200 0.3300 718,365 +0.00(+0.00%)
Jan 06, 2022 0.3400 0.3400 0.3250 0.3300 752,385 -0.01(-2.94%)
Jan 05, 2022 0.3700 0.3750 0.3350 0.3400 938,793 -0.02(-6.85%)
Jan 04, 2022 0.3900 0.3900 0.3650 0.3650 413,162 -0.02(-3.95%)
Dec 31, 2021 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Dec 30, 2021 0.3950 0.4000 0.3850 0.3850 499,596 +0.00(+0.00%)
Dec 29, 2021 0.4000 0.4000 0.3700 0.3850 816,739 -0.02(-3.75%)
Dec 24, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2021 0.4000 0.4150 0.3950 0.4000 219,680 -0.01(-2.44%)
Dec 22, 2021 0.4100 0.4150 0.3900 0.4100 255,179 -0.01(-1.20%)
Dec 21, 2021 0.4100 0.4150 0.4050 0.4150 70,560 +0.01(+2.47%)
Dec 20, 2021 0.3950 0.4050 0.3950 0.4050 293,071 +0.01(+2.53%)
Dec 17, 2021 0.3950 0.4050 0.3900 0.3950 783,662 +0.01(+2.60%)
Dec 16, 2021 0.3900 0.4000 0.3830 0.3850 1,012,928 +0.01(+2.67%)
Dec 15, 2021 0.3500 0.3750 0.3450 0.3750 911,811 +0.01(+2.74%)
Dec 14, 2021 0.3600 0.3700 0.3500 0.3650 407,133 -0.01(-1.35%)
Dec 13, 2021 0.3800 0.3950 0.3600 0.3700 487,740 -0.01(-2.63%)
Dec 10, 2021 0.3450 0.3800 0.3450 0.3800 814,763 +0.04(+11.76%)
Dec 09, 2021 0.3450 0.3450 0.3300 0.3400 334,851 -0.00(-1.45%)
Dec 08, 2021 0.3550 0.3550 0.3350 0.3450 383,999 +0.00(+0.00%)
Dec 07, 2021 0.3450 0.3450 0.3350 0.3450 415,047 +0.01(+2.99%)
Dec 06, 2021 0.3550 0.3750 0.3280 0.3350 1,056,777 -0.01(-2.90%)
Dec 03, 2021 0.3350 0.3500 0.3150 0.3450 1,959,725 +0.01(+2.99%)
Dec 02, 2021 0.3500 0.3550 0.3250 0.3350 1,173,563 -0.01(-2.90%)
Dec 01, 2021 0.4000 0.4050 0.3400 0.3450 973,542 -0.04(-10.39%)
Nov 30, 2021 0.4100 0.4200 0.3750 0.3850 925,218 -0.02(-3.75%)
Nov 29, 2021 0.4100 0.4200 0.3700 0.4000 2,193,311 -0.01(-1.23%)
Nov 26, 2021 0.4250 0.4250 0.3950 0.4050 1,056,252 -0.02(-4.71%)
Nov 25, 2021 0.4250 0.4350 0.4250 0.4250 64,291 -0.01(-1.16%)
Nov 24, 2021 0.4350 0.4400 0.4300 0.4300 147,370 +0.00(+0.00%)
Nov 23, 2021 0.4150 0.4300 0.4050 0.4300 482,241 +0.01(+1.18%)
Nov 22, 2021 0.4300 0.4350 0.4150 0.4250 825,579 -0.01(-1.16%)
Nov 19, 2021 0.4350 0.4400 0.4200 0.4300 263,152 +0.00(+0.00%)
Nov 18, 2021 0.4500 0.4300 0.4250 0.4300 645,307 -0.02(-3.37%)
Nov 17, 2021 0.4600 0.4650 0.4350 0.4450 1,006,084 -0.01(-1.11%)
Nov 16, 2021 0.4750 0.4800 0.4450 0.4500 636,950 -0.02(-3.23%)
Nov 15, 2021 0.4900 0.4950 0.4600 0.4650 563,453 -0.02(-4.12%)
Nov 12, 2021 0.4750 0.4850 0.4700 0.4850 2,252,795 +0.02(+3.19%)
Nov 11, 2021 0.4800 0.4800 0.4600 0.4700 1,355,420 +0.01(+2.17%)
Nov 10, 2021 0.4600 0.4600 3,077,239 +0.01(+2.22%)
Nov 09, 2021 0.4600 0.4600 0.4400 0.4500 759,122 +0.00(+0.00%)
Nov 08, 2021 0.4500 0.4600 0.4500 0.4500 1,757,209 +0.01(+1.12%)
Nov 05, 2021 0.4450 0.4550 0.4200 0.4450 841,786 +0.00(+0.00%)
Nov 04, 2021 0.4650 0.4700 0.4350 0.4450 1,099,179 -0.01(-1.11%)
Nov 03, 2021 0.4500 0.4500 0.4350 0.4500 251,078 -0.01(-2.17%)
Nov 02, 2021 0.4800 0.4900 0.4500 0.4600 576,696 -0.02(-5.15%)
Nov 01, 2021 0.5100 0.5000 0.4850 0.4850 366,322 -0.03(-4.90%)
Oct 29, 2021 0.4800 0.5100 0.4700 0.5100 1,036,360 +0.02(+3.03%)
Oct 28, 2021 0.5200 0.5200 0.4850 0.4950 423,378 -0.02(-2.94%)
Oct 27, 2021 0.5300 0.5200 0.5000 0.5100 339,914 -0.02(-3.77%)
Oct 26, 2021 0.5300 0.5300 172,129 -0.01(-1.85%)
Oct 25, 2021 0.5200 0.5400 0.5100 0.5400 336,210 +0.01(+1.89%)
Oct 22, 2021 0.5300 0.5500 0.5000 0.5300 901,522 +0.02(+3.92%)
Oct 21, 2021 0.5600 0.5600 0.4950 0.5100 996,590 -0.03(-5.56%)
Oct 20, 2021 0.5100 0.5500 0.4850 0.5400 1,071,188 +0.06(+11.34%)
Oct 19, 2021 0.5000 0.5200 0.4800 0.4850 525,248 +0.01(+1.04%)
Oct 18, 2021 0.4900 0.4900 0.4700 0.4800 281,600 -0.01(-1.03%)
Oct 15, 2021 0.5000 0.5100 0.4800 0.4850 637,632 -0.03(-4.90%)
Oct 14, 2021 0.5000 0.5200 0.4900 0.5100 985,833 +0.04(+8.51%)
Oct 13, 2021 0.4350 0.4700 0.4300 0.4700 953,363 +0.03(+8.05%)
Oct 12, 2021 0.4300 0.4400 0.4100 0.4350 693,835 +0.01(+1.16%)
Oct 08, 2021 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Oct 07, 2021 0.4000 0.4350 0.4000 0.4250 481,233 +0.02(+3.66%)
Oct 06, 2021 0.4100 0.4100 0.3900 0.4100 410,553 +0.00(+0.00%)
Oct 05, 2021 0.4000 0.4100 0.4000 0.4100 221,250 +0.01(+2.50%)
Oct 04, 2021 0.4100 0.4150 0.3850 0.4000 473,096 -0.01(-3.61%)
Oct 01, 2021 0.4300 0.4300 0.4050 0.4150 233,265 +0.01(+3.75%)
Sep 30, 2021 0.3800 0.4150 0.3750 0.4000 847,141 +0.04(+11.11%)
Sep 29, 2021 0.3800 0.3800 0.3500 0.3600 1,013,362 -0.02(-5.26%)
Sep 28, 2021 0.3800 0.3850 0.3700 0.3800 583,548 -0.01(-2.56%)
Sep 27, 2021 0.4100 0.4150 0.3800 0.3900 765,358 -0.01(-2.50%)
Sep 24, 2021 0.4100 0.4200 0.4000 0.4000 222,738 -0.02(-4.76%)
Sep 23, 2021 0.4350 0.4350 0.4100 0.4200 266,598 -0.01(-2.33%)
Sep 22, 2021 0.4500 0.4550 0.4250 0.4300 613,274 +0.00(+0.00%)
Sep 21, 2021 0.4150 0.4500 0.4100 0.4300 989,308 +0.03(+8.86%)
Sep 20, 2021 0.4050 0.4100 0.3850 0.3950 582,687 -0.01(-3.66%)
Sep 17, 2021 0.4050 0.4150 0.4000 0.4100 594,191 +0.01(+2.50%)
Sep 16, 2021 0.4000 0.4050 0.3800 0.4000 2,719,810 -0.01(-1.23%)
Sep 15, 2021 0.4050 0.4200 0.4000 0.4050 1,393,477 +0.01(+2.53%)
Sep 14, 2021 0.4050 0.4200 0.3950 0.3950 523,008 -0.01(-3.66%)
Sep 13, 2021 0.4200 0.4200 0.3850 0.4100 1,364,564 +0.00(+0.00%)
Sep 10, 2021 0.4200 0.4250 0.4100 0.4100 400,002 -0.02(-3.53%)
Sep 09, 2021 0.4300 0.4350 0.4150 0.4250 457,190 -0.01(-2.30%)
Sep 08, 2021 0.4350 0.4400 0.4150 0.4350 813,376 +0.00(+0.00%)
Sep 07, 2021 0.4800 0.5100 0.4350 0.4350 1,736,268 -0.06(-12.12%)
Sep 03, 2021 0.4950 0.4950 0.4950 0 +0.05(+12.50%)
Sep 02, 2021 0.4550 0.4600 0.4300 0.4400 328,094 -0.01(-2.22%)
Sep 01, 2021 0.4550 0.4700 0.4500 0.4500 555,383 -0.01(-2.17%)
Aug 31, 2021 0.4700 0.4700 0.4550 0.4600 159,035 -0.01(-1.08%)
Aug 30, 2021 0.4800 0.4800 0.4550 0.4650 498,695 -0.01(-3.12%)
Aug 27, 2021 0.4300 0.4900 0.4250 0.4800 1,144,774 +0.05(+12.94%)
Aug 26, 2021 0.4100 0.4300 0.4100 0.4250 176,761 +0.00(+0.00%)
Aug 25, 2021 0.4350 0.4350 0.4100 0.4250 185,291 -0.01(-2.30%)
Aug 24, 2021 0.4350 0.4450 0.4200 0.4350 902,292 +0.01(+2.35%)
Aug 23, 2021 0.4100 0.4400 0.4050 0.4250 789,246 +0.03(+7.59%)
Aug 20, 2021 0.3950 0.4050 0.3900 0.3950 628,227 +0.01(+2.60%)
Aug 19, 2021 0.4100 0.4150 0.3750 0.3850 1,175,014 -0.04(-9.41%)
Aug 18, 2021 0.4400 0.4400 0.3900 0.4250 1,653,605 +0.00(+0.00%)
Aug 17, 2021 0.4600 0.4600 0.4200 0.4250 370,367 -0.03(-5.56%)
Aug 16, 2021 0.4600 0.4700 0.4350 0.4500 1,216,868 -0.01(-2.17%)
Aug 13, 2021 0.4350 0.4650 0.4350 0.4600 723,359 +0.03(+6.98%)
Aug 12, 2021 0.4500 0.4500 0.4250 0.4300 2,238,905 -0.03(-6.52%)
Aug 11, 2021 0.4800 0.4800 0.4550 0.4600 222,860 +0.01(+1.10%)
Aug 10, 2021 0.4500 0.4600 0.4350 0.4550 248,437 +0.02(+3.41%)
Aug 09, 2021 0.4550 0.4700 0.4250 0.4400 760,243 -0.01(-2.22%)
Aug 06, 2021 0.4600 0.4650 0.4150 0.4500 842,627 -0.02(-5.26%)
Aug 05, 2021 0.4950 0.4950 0.4600 0.4750 947,879 -0.03(-5.00%)
Aug 04, 2021 0.5300 0.5400 0.5000 0.5000 178,992 -0.02(-3.85%)
Aug 03, 2021 0.5000 0.5200 0.4900 0.5200 706,958 -0.01(-1.89%)
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%)
Jul 02, 2021 0.5400 0.6000 0.5400 0.6000 815,256 +0.07(+13.21%)
Jun 30, 2021 0.5300 0.5300 0.5300 0 +0.05(+9.28%)
Jun 29, 2021 0.4950 0.5100 0.4750 0.4850 793,282 -0.02(-3.96%)
Jun 28, 2021 0.5400 0.5500 0.4950 0.5050 1,044,745 -0.03(-5.61%)
Jun 25, 2021 0.5400 0.5500 0.5300 0.5350 341,386 +0.02(+2.88%)
Jun 24, 2021 0.5300 0.5400 0.5200 0.5200 267,319 +0.00(+0.00%)
Jun 23, 2021 0.5200 0.5500 0.5200 0.5200 897,114 +0.00(+0.00%)
Jun 22, 2021 0.5500 0.5500 0.5100 0.5200 504,003 -0.04(-7.14%)
Jun 21, 2021 0.5700 0.5700 0.5400 0.5600 714,112 -0.02(-3.45%)
Jun 18, 2021 0.5800 0.5800 0.5400 0.5800 484,220 +0.00(+0.00%)
Jun 17, 2021 0.5600 0.5800 0.5300 0.5800 2,112,068 -0.02(-3.33%)
Jun 16, 2021 0.5900 0.6150 0.5600 0.6000 1,249,854 +0.02(+3.45%)
Jun 15, 2021 0.6300 0.6300 0.5700 0.5800 846,722 -0.03(-4.92%)
Jun 14, 2021 0.6200 0.6500 0.6000 0.6100 1,182,896 -0.02(-2.40%)
Jun 11, 2021 0.6300 0.6400 0.6200 0.6250 376,658 +0.01(+0.81%)
Jun 10, 2021 0.6200 0.6200 0.6000 0.6200 380,545 +0.01(+1.64%)
Jun 09, 2021 0.6200 0.6200 0.6100 0.6100 776,237 +0.01(+1.67%)
Jun 08, 2021 0.6200 0.6300 0.5700 0.6000 753,176 -0.01(-1.64%)
Jun 07, 2021 0.6500 0.6600 0.6100 0.6100 544,443 -0.03(-4.69%)
Jun 04, 2021 0.6300 0.6600 0.6200 0.6400 346,120 +0.02(+3.23%)
Jun 03, 2021 63.00 0.6400 0.6200 0.6200 37,806,700 -0.04(-6.06%)
Jun 02, 2021 0.6500 0.6600 0.6200 0.6600 559,003 +0.03(+4.76%)
Jun 01, 2021 0.6600 0.6700 0.6200 0.6300 1,613,541 -0.01(-0.79%)
May 31, 2021 0.6400 0.6500 0.6200 0.6350 482,972 +0.03(+4.10%)
May 28, 2021 0.6500 0.6500 0.6100 0.6100 463,098 -0.04(-6.15%)
May 27, 2021 0.6200 0.6550 0.6200 0.6500 536,519 +0.03(+4.84%)
May 26, 2021 0.6400 0.6600 0.6200 0.6200 1,144,303 -0.01(-1.59%)
May 25, 2021 0.6800 0.6900 0.6300 0.6300 1,231,290 -0.04(-5.97%)
May 21, 2021 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
May 20, 2021 0.7000 0.7000 0.6600 0.6600 1,394,783 -0.02(-2.94%)
May 19, 2021 0.7600 0.7600 0.6400 0.6800 2,463,721 -0.07(-9.33%)
May 18, 2021 0.7600 0.8200 0.7400 0.7500 2,530,705 +0.00(+0.00%)
May 17, 2021 0.7000 0.7500 0.7000 0.7500 2,041,635 +0.06(+8.70%)
May 14, 2021 0.6800 0.7000 0.6600 0.6900 780,216 +0.03(+4.55%)
May 13, 2021 0.7100 0.7100 0.6500 0.6600 656,978 -0.04(-5.71%)
May 12, 2021 0.7600 0.7700 0.6900 0.7000 2,026,553 -0.02(-2.78%)
May 11, 2021 0.7200 0.7400 0.6800 0.7200 836,042 +0.01(+1.41%)
May 10, 2021 0.7300 0.7600 0.7100 0.7100 1,239,695 +0.01(+1.43%)
May 07, 2021 0.6900 0.7100 0.6800 0.7000 586,848 +0.02(+2.94%)
May 06, 2021 0.6800 0.7000 0.6700 0.6800 1,222,155 +0.02(+3.03%)
May 05, 2021 0.6800 0.6800 0.6300 0.6600 452,189 +0.00(+0.00%)
May 04, 2021 0.6800 0.6900 0.6500 0.6600 1,360,633 -0.02(-2.94%)
May 03, 2021 0.6800 0.7200 0.6500 0.6800 1,496,663 +0.00(+0.00%)
Apr 30, 2021 0.6300 0.6800 0.6200 0.6800 898,016 +0.06(+9.68%)
Apr 29, 2021 0.6300 0.6600 0.6100 0.6200 1,030,721 -0.02(-3.13%)
Apr 28, 2021 0.6400 0.6400 0.6200 0.6400 701,235 +0.02(+3.23%)
Apr 27, 2021 0.6500 0.6900 0.6200 0.6200 1,289,634 -0.03(-4.62%)
Apr 26, 2021 0.5900 0.6500 0.5800 0.6500 2,195,633 +0.06(+10.17%)
Apr 23, 2021 0.5600 0.6000 0.5400 0.5900 995,200 +0.04(+7.27%)
Apr 22, 2021 0.6000 0.6000 0.5300 0.5500 1,672,984 -0.04(-6.78%)
Apr 21, 2021 0.5700 0.6100 0.5700 0.5900 1,482,106 +0.02(+3.51%)
Apr 20, 2021 0.5600 0.5700 0.5500 0.5700 857,348 +0.03(+5.56%)
Apr 19, 2021 0.5600 0.5600 0.5400 0.5400 717,438 +0.00(+0.00%)
Apr 16, 2021 0.5700 0.5700 0.5300 0.5400 857,610 -0.02(-3.57%)
Apr 15, 2021 0.5600 0.5700 0.5400 0.5600 1,119,684 +0.03(+5.66%)
Apr 14, 2021 0.5700 0.5700 0.5300 0.5300 436,883 -0.04(-7.02%)
Apr 13, 2021 0.5500 0.5800 0.5500 0.5700 767,031 +0.03(+5.56%)
Apr 12, 2021 0.5800 0.5800 0.5300 0.5400 656,164 -0.02(-3.57%)
Apr 09, 2021 0.5800 0.5800 0.5400 0.5600 648,113 -0.01(-1.75%)
Apr 08, 2021 0.5700 0.5900 0.5600 0.5700 1,193,820 +0.02(+3.64%)
Apr 07, 2021 0.5900 0.5900 0.5400 0.5500 1,194,170 -0.02(-3.51%)
Apr 06, 2021 0.5600 0.5900 0.5500 0.5700 606,623 +0.01(+1.79%)
Apr 05, 2021 0.5500 0.5800 0.5500 0.5600 499,054 +0.02(+3.70%)
Apr 01, 2021 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Mar 31, 2021 0.4700 0.5200 0.4700 0.5200 777,831 +0.07(+14.29%)
Mar 30, 2021 0.4900 0.4900 0.4550 0.4550 696,427 -0.03(-7.14%)
Mar 29, 2021 0.5100 0.5200 0.4850 0.4900 721,659 +0.01(+1.03%)
Mar 26, 2021 0.4950 0.5000 0.4850 0.4850 474,972 +0.01(+1.04%)
Mar 25, 2021 0.4950 0.5030 0.4800 0.4800 848,393 -0.02(-4.00%)
Mar 24, 2021 0.5400 0.5400 0.4900 0.5000 1,104,866 -0.01(-1.96%)
Mar 23, 2021 0.5500 0.5600 0.5100 0.5100 1,085,929 -0.06(-10.53%)
Mar 22, 2021 0.5700 0.5700 0.5500 0.5700 326,053 +0.00(+0.00%)
Mar 19, 2021 0.5800 0.5800 0.5400 0.5700 837,433 -0.01(-1.72%)
Mar 18, 2021 0.6000 0.6200 0.5600 0.5800 1,819,968 -0.03(-4.92%)
Mar 17, 2021 0.5700 0.6300 0.5500 0.6100 1,891,052 +0.04(+7.02%)
Mar 16, 2021 0.6000 0.6400 0.5600 0.5700 2,351,846 +0.00(+0.00%)
Mar 15, 2021 0.5200 0.6200 0.5200 0.5700 4,170,946 +0.10(+22.58%)
Mar 12, 2021 0.4550 0.4900 0.4400 0.4650 338,223 -0.01(-3.12%)
Mar 11, 2021 0.5000 0.5000 0.4750 0.4800 183,096 -0.01(-2.04%)
Mar 10, 2021 0.4800 0.5400 0.4750 0.4900 597,454 +0.01(+2.08%)
Mar 09, 2021 0.4250 0.4900 0.4250 0.4800 803,221 +0.07(+15.66%)
Mar 08, 2021 0.4000 0.4400 0.4000 0.4150 746,295 +0.02(+5.06%)
Mar 05, 2021 0.3900 0.4000 0.3750 0.3950 422,962 +0.00(+0.00%)
Mar 04, 2021 0.4200 0.4200 0.3650 0.3950 1,289,707 -0.02(-4.82%)
Mar 03, 2021 0.4400 0.4400 0.4000 0.4150 530,366 -0.04(-7.78%)
Mar 02, 2021 0.4150 0.4500 0.4000 0.4500 737,536 +0.04(+8.43%)
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.