Skip to main content

Abrasilver Resource Corp (TSV: ABRA )

0.3550 +0.0350 (+10.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2700 0.2950 0.2650 0.2950 1,269,483 +0.02(+9.26%)
Oct 30, 2023 0.2850 0.2850 0.2650 0.2700 246,129 -0.01(-1.82%)
Oct 27, 2023 0.2700 0.2750 0.2650 0.2750 212,433 +0.01(+3.77%)
Oct 26, 2023 0.2750 0.2750 0.2650 0.2650 258,180 -0.01(-1.85%)
Oct 25, 2023 0.2800 0.2800 0.2650 0.2700 549,486 -0.01(-3.57%)
Oct 24, 2023 0.2800 0.2800 0.2750 0.2800 161,523 +0.00(+0.00%)
Oct 23, 2023 0.2900 0.2900 0.2700 0.2800 327,715 -0.01(-3.45%)
Oct 20, 2023 0.2850 0.3000 0.2800 0.2900 248,992 +0.01(+3.57%)
Oct 19, 2023 0.2900 0.2900 0.2750 0.2800 736,148 -0.00(-1.75%)
Oct 18, 2023 0.3000 0.3000 0.2850 0.2850 524,674 -0.01(-1.72%)
Oct 17, 2023 0.2850 0.3000 0.2850 0.2900 283,802 -0.01(-1.69%)
Oct 16, 2023 0.3050 0.3050 0.2900 0.2950 120,529 +0.00(+0.00%)
Oct 13, 2023 0.3100 0.3100 0.2850 0.2950 287,050 +0.01(+1.72%)
Oct 12, 2023 0.2900 0.2900 0.2800 0.2900 289,683 -0.01(-1.69%)
Oct 11, 2023 0.3100 0.3100 0.2850 0.2950 111,072 -0.01(-3.28%)
Oct 10, 2023 0.3000 0.3150 0.3000 0.3050 235,587 +0.00(+0.00%)
Oct 06, 2023 0.3050 0 +0.02(+5.17%)
Oct 05, 2023 0.2900 0.2950 0.2800 0.2900 133,369 +0.00(+0.00%)
Oct 04, 2023 0.2800 0.2900 0.2750 0.2900 175,549 +0.00(+0.00%)
Oct 03, 2023 0.2800 0.2900 0.2750 0.2900 119,820 +0.01(+3.57%)
Oct 02, 2023 0.3000 0.3000 0.2750 0.2800 351,862 -0.02(-6.67%)
Sep 29, 2023 0.2950 0.3000 0.2950 0.3000 348,848 +0.02(+5.26%)
Sep 28, 2023 0.2800 0.2900 0.2800 0.2850 173,850 +0.00(+0.00%)
Sep 27, 2023 0.2850 0.2850 0.2750 0.2850 410,614 +0.00(+0.00%)
Sep 26, 2023 0.2900 0.2950 0.2850 0.2850 173,602 -0.02(-5.00%)
Sep 25, 2023 0.3000 0.3000 0.2900 0.3000 312,493 -0.01(-1.64%)
Sep 22, 2023 0.3200 0.3250 0.3050 0.3050 586,205 -0.02(-4.69%)
Sep 21, 2023 0.3200 0.3200 0.3100 0.3200 235,354 -0.01(-1.54%)
Sep 20, 2023 0.3300 0.3350 0.3200 0.3250 110,862 -0.01(-2.99%)
Sep 19, 2023 0.3500 0.3500 0.3300 0.3350 210,473 -0.02(-6.94%)
Sep 18, 2023 0.3600 0.3600 0.3400 0.3600 235,037 -0.02(-4.00%)
Sep 15, 2023 0.3400 0.3750 0.3350 0.3750 1,971,003 +0.04(+13.64%)
Sep 14, 2023 0.3300 0.3450 0.3300 0.3300 1,407,948 -0.01(-2.94%)
Sep 13, 2023 0.3100 0.3400 0.3100 0.3400 664,073 +0.02(+6.25%)
Sep 12, 2023 0.3150 0.3200 0.3050 0.3200 352,232 +0.01(+1.59%)
Sep 11, 2023 0.3250 0.3300 0.3150 0.3150 349,179 -0.01(-3.08%)
Sep 08, 2023 0.3300 0.3300 0.3200 0.3250 419,992 +0.02(+4.84%)
Sep 07, 2023 0.3050 0.3150 0.3050 0.3100 184,221 +0.01(+1.64%)
Sep 06, 2023 0.3000 0.3100 0.3000 0.3050 278,940 -0.01(-1.61%)
Sep 05, 2023 0.3200 0.3250 0.3050 0.3100 449,514 -0.02(-4.62%)
Sep 01, 2023 0.3250 0 +0.00(+0.00%)
Aug 31, 2023 0.3300 0.3380 0.3250 0.3250 344,785 -0.01(-2.99%)
Aug 30, 2023 0.3450 0.3550 0.3300 0.3350 755,774 -0.01(-2.90%)
Aug 29, 2023 0.3450 0.3500 0.3400 0.3450 418,321 +0.00(+0.00%)
Aug 28, 2023 0.3200 0.3450 0.3200 0.3450 818,514 +0.02(+6.15%)
Aug 25, 2023 0.3150 0.3250 0.3100 0.3250 791,157 +0.01(+1.56%)
Aug 24, 2023 0.3150 0.3200 0.3000 0.3200 168,884 +0.01(+1.59%)
Aug 23, 2023 0.3100 0.3250 0.3050 0.3150 437,737 +0.01(+1.61%)
Aug 22, 2023 0.3000 0.3100 0.2950 0.3100 266,727 +0.00(+0.00%)
Aug 21, 2023 0.2700 0.3100 0.2700 0.3100 573,706 +0.04(+14.81%)
Aug 18, 2023 0.2700 0.2750 0.2700 0.2700 78,180 +0.00(+0.00%)
Aug 17, 2023 0.2750 0.2800 0.2700 0.2700 38,442 -0.01(-1.82%)
Aug 16, 2023 0.2750 0.2800 0.2700 0.2750 169,976 +0.00(+0.00%)
Aug 15, 2023 0.2850 0.2900 0.2700 0.2750 590,182 -0.02(-6.78%)
Aug 14, 2023 0.3100 0.3100 0.2900 0.2950 285,726 -0.02(-4.84%)
Aug 11, 2023 0.3000 0.3100 0.2950 0.3100 156,782 +0.02(+6.90%)
Aug 10, 2023 0.2800 0.2950 0.2800 0.2900 359,692 -0.01(-3.33%)
Aug 09, 2023 0.2850 0.3000 0.2750 0.3000 476,758 +0.02(+7.14%)
Aug 08, 2023 0.2750 0.2800 0.2700 0.2800 158,308 +0.00(+0.00%)
Aug 04, 2023 0.2800 0 +0.00(+0.00%)
Aug 03, 2023 0.2700 0.2800 0.2700 0.2800 100,066 +0.01(+1.82%)
Aug 02, 2023 0.2800 0.2800 0.2700 0.2750 381,710 -0.01(-1.79%)
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.