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 (%)
May 31, 2023 0.2950 0.3100 0.2950 0.3050 157,791 +0.00(+0.66%)
May 30, 2023 0.3050 0.3100 0.3000 0.3030 278,686 +0.00(+1.00%)
May 29, 2023 0.3100 0.3100 0.3000 0.3000 130,037 -0.01(-3.23%)
May 26, 2023 0.3200 0.3350 0.3100 0.3100 224,135 +0.00(+0.00%)
May 25, 2023 0.3150 0.3200 0.3100 0.3100 326,917 -0.01(-1.59%)
May 24, 2023 0.3200 0.3200 0.3100 0.3150 186,248 -0.01(-1.56%)
May 23, 2023 0.3100 0.3200 0.3050 0.3200 365,531 +0.00(+0.00%)
May 19, 2023 0.3200 0 +0.00(+0.00%)
May 18, 2023 0.3150 0.3300 0.3000 0.3200 762,692 +0.00(+0.00%)
May 17, 2023 0.3150 0.3200 0.3050 0.3200 261,523 -0.01(-3.03%)
May 16, 2023 0.3250 0.3300 0.3050 0.3300 615,724 +0.00(+0.00%)
May 15, 2023 0.3350 0.3400 0.3250 0.3300 273,389 -0.01(-4.35%)
May 12, 2023 0.3350 0.3450 0.3250 0.3450 344,287 +0.00(+0.00%)
May 11, 2023 0.3600 0.3600 0.3350 0.3450 516,501 -0.02(-5.48%)
May 10, 2023 0.3900 0.3900 0.3650 0.3650 224,029 -0.02(-3.95%)
May 09, 2023 0.3900 0.3900 0.3800 0.3800 151,514 +0.00(+0.00%)
May 08, 2023 0.3750 0.3950 0.3750 0.3800 241,033 -0.01(-1.30%)
May 05, 2023 0.3900 0.3950 0.3700 0.3850 606,661 -0.01(-2.53%)
May 04, 2023 0.3700 0.4000 0.3650 0.3950 990,373 +0.03(+6.76%)
May 03, 2023 0.3750 0.3800 0.3600 0.3700 314,955 -0.01(-1.33%)
May 02, 2023 0.3550 0.3780 0.3500 0.3750 500,912 +0.03(+7.14%)
May 01, 2023 0.3500 0.3650 0.3450 0.3500 206,802 +0.01(+2.94%)
Apr 28, 2023 0.3650 0.3650 0.3400 0.3400 1,377,620 -0.02(-6.85%)
Apr 27, 2023 0.3550 0.3650 0.3550 0.3650 29,679 +0.01(+1.39%)
Apr 26, 2023 0.3650 0.3700 0.3530 0.3600 454,942 -0.01(-1.37%)
Apr 25, 2023 0.3700 0.3700 0.3600 0.3650 339,151 -0.01(-1.35%)
Apr 24, 2023 0.3700 0.3750 0.3650 0.3700 374,350 -0.01(-1.33%)
Apr 21, 2023 0.3800 0.3800 0.3600 0.3750 626,065 -0.01(-1.32%)
Apr 20, 2023 0.4000 0.4000 0.3800 0.3800 321,300 -0.02(-5.00%)
Apr 19, 2023 0.4000 0.4100 0.3850 0.4000 463,808 -0.01(-2.44%)
Apr 18, 2023 0.4150 0.4300 0.4050 0.4100 764,285 -0.02(-3.53%)
Apr 17, 2023 0.4200 0.4250 0.3900 0.4250 550,826 +0.00(+0.00%)
Apr 14, 2023 0.4450 0.4450 0.4150 0.4250 758,308 -0.02(-4.49%)
Apr 13, 2023 0.4450 0.4550 0.4350 0.4450 1,410,956 +0.01(+2.30%)
Apr 12, 2023 0.4400 0.4450 0.4200 0.4350 459,941 +0.00(+0.00%)
Apr 11, 2023 0.4100 0.4400 0.4100 0.4350 716,800 +0.02(+4.82%)
Apr 10, 2023 0.4000 0.4150 0.4000 0.4150 523,521 -0.01(-1.19%)
Apr 06, 2023 0.4200 0 +0.02(+5.00%)
Apr 05, 2023 0.3950 0.4000 0.3900 0.4000 1,307,131 +0.01(+1.27%)
Apr 04, 2023 0.3900 0.4050 0.3850 0.3950 1,342,738 +0.01(+1.28%)
Apr 03, 2023 0.3900 0.3900 0.3780 0.3900 635,660 +0.00(+0.00%)
Mar 31, 2023 0.3750 0.3900 0.3750 0.3900 1,100,364 +0.02(+4.00%)
Mar 30, 2023 0.3500 0.3750 0.3400 0.3750 988,638 +0.03(+7.14%)
Mar 29, 2023 0.3500 0.3500 0.3400 0.3500 470,291 +0.01(+1.45%)
Mar 28, 2023 0.3450 0.3500 0.3400 0.3450 168,450 +0.00(+0.00%)
Mar 27, 2023 0.3450 0.3500 0.3300 0.3450 485,674 +0.00(+0.00%)
Mar 24, 2023 0.3500 0.3500 0.3300 0.3450 1,129,929 +0.00(+1.47%)
Mar 23, 2023 0.3050 0.3400 0.3050 0.3400 845,968 +0.04(+13.33%)
Mar 22, 2023 0.2850 0.3050 0.2850 0.3000 142,178 +0.02(+5.26%)
Mar 21, 2023 0.3000 0.3000 0.2850 0.2850 325,822 -0.02(-5.00%)
Mar 20, 2023 0.2850 0.3000 0.2800 0.3000 482,860 +0.03(+13.21%)
Mar 17, 2023 0.2750 0.3100 0.2650 0.2650 1,861,441 -0.01(-1.85%)
Mar 16, 2023 0.2750 0.2750 0.2700 0.2700 208,355 +0.00(+0.00%)
Mar 15, 2023 0.2950 0.2950 0.2700 0.2700 861,090 -0.02(-6.90%)
Mar 14, 2023 0.2900 0.2950 0.2830 0.2900 534,135 +0.01(+3.57%)
Mar 13, 2023 0.2850 0.3000 0.2780 0.2800 702,054 +0.00(+0.00%)
Mar 10, 2023 0.2800 0.2800 0.2700 0.2800 156,342 +0.00(+0.00%)
Mar 09, 2023 0.2800 0.2850 0.2700 0.2800 309,921 +0.00(+0.00%)
Mar 08, 2023 0.2950 0.2950 0.2800 0.2800 121,681 -0.00(-1.75%)
Mar 07, 2023 0.2950 0.2950 0.2750 0.2850 228,793 -0.01(-1.72%)
Mar 06, 2023 0.3000 0.3000 0.2900 0.2900 167,219 -0.01(-3.33%)
Mar 03, 2023 0.3000 0.3000 0.2850 0.3000 295,822 +0.00(+0.00%)
Mar 02, 2023 0.3100 0.3100 0.3000 0.3000 149,800 -0.01(-3.23%)
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.