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

Abrasilver Resource Corp (TSV: ABRA )

0.4400 +0.0050 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 0.2850 0 +0.01(+5.56%)
Jun 29, 2023 0.2750 0.2750 0.2700 0.2700 573,349 -0.01(-3.57%)
Jun 28, 2023 0.2800 0.2850 0.2700 0.2800 284,881 +0.00(+0.00%)
Jun 27, 2023 0.3000 0.3000 0.2800 0.2800 132,645 -0.02(-6.67%)
Jun 26, 2023 0.2900 0.3000 0.2850 0.3000 511,882 +0.01(+3.45%)
Jun 23, 2023 0.2900 0.2900 0.2800 0.2900 258,477 +0.00(+0.00%)
Jun 22, 2023 0.2850 0.2900 0.2800 0.2900 498,199 +0.00(+0.00%)
Jun 21, 2023 0.2700 0.2900 0.2650 0.2900 714,194 +0.01(+5.45%)
Jun 20, 2023 0.2750 0.2800 0.2700 0.2750 256,196 -0.01(-3.51%)
Jun 19, 2023 0.2650 0.2900 0.2600 0.2850 1,163,841 +0.03(+14.00%)
Jun 16, 2023 0.2700 0.2750 0.2500 0.2500 4,568,375 -0.02(-7.41%)
Jun 15, 2023 0.2800 0.2800 0.2650 0.2700 580,235 +0.00(+0.00%)
Jun 14, 2023 0.2900 0.2950 0.2700 0.2700 785,539 -0.02(-6.90%)
Jun 13, 2023 0.2900 0.2950 0.2850 0.2900 457,716 +0.00(+0.00%)
Jun 12, 2023 0.3000 0.3000 0.2850 0.2900 530,036 -0.01(-3.33%)
Jun 09, 2023 0.3150 0.3200 0.2950 0.3000 363,721 -0.01(-3.23%)
Jun 08, 2023 0.3100 0.3150 0.3050 0.3100 933,885 +0.01(+1.64%)
Jun 07, 2023 0.3050 0.3200 0.3050 0.3050 273,246 -0.01(-1.61%)
Jun 06, 2023 0.3100 0.3250 0.3050 0.3100 58,903 -0.01(-1.59%)
Jun 05, 2023 0.3100 0.3200 0.3100 0.3150 31,228 +0.00(+0.00%)
Jun 02, 2023 0.3300 0.3300 0.3100 0.3150 213,702 -0.02(-4.55%)
Jun 01, 2023 0.3000 0.3300 0.3000 0.3300 344,538 +0.03(+8.20%)
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%)
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.