Skip to main content

Abrasilver Resource Corp (TSV: ABRA )

3.250 -0.020 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.0550 0.0600 0.0550 0.0600 59,000 +0.00(+9.09%)
Mar 30, 2020 0.0500 0.0600 0.0500 0.0550 378,000 -0.00(-8.33%)
Mar 27, 2020 0.0550 0.0600 0.0550 0.0600 206,636 +0.00(+0.00%)
Mar 26, 2020 0.0650 0.0650 0.0600 0.0600 70,840 -0.01(-7.69%)
Mar 25, 2020 0.0700 0.0700 0.0600 0.0650 121,592 -0.01(-7.14%)
Mar 24, 2020 0.0600 0.0700 0.0600 0.0700 527,214 +0.02(+27.27%)
Mar 23, 2020 0.0500 0.0600 0.0500 0.0550 390,999 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0550 0.0500 0.0550 392,000 +0.00(+10.00%)
Mar 18, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 17, 2020 0.0550 0.0650 0.0450 0.0600 288,700 +0.01(+20.00%)
Mar 16, 2020 0.0500 0.0500 0.0400 0.0500 522,000 -0.00(-9.09%)
Mar 13, 2020 0.0550 0.0600 0.0550 0.0550 478,900 +0.00(+0.00%)
Mar 12, 2020 0.0550 0.0600 0.0450 0.0550 392,313 -0.01(-15.38%)
Mar 11, 2020 0.0650 0.0750 0.0600 0.0650 915,541 +0.00(+0.00%)
Mar 10, 2020 0.0750 0.0750 0.0650 0.0650 132,500 -0.01(-13.33%)
Mar 09, 2020 0.0800 0.0800 0.0650 0.0750 622,100 -0.01(-11.76%)
Mar 06, 2020 0.0850 0.0850 0.0800 0.0850 64,000 +0.00(+0.00%)
Mar 05, 2020 0.0850 0.0850 0.0750 0.0850 234,215 -0.00(-5.56%)
Mar 04, 2020 0.0850 0.0900 0.0800 0.0900 427,342 +0.00(+5.88%)
Mar 03, 2020 0.0900 0.0900 0.0800 0.0850 866,398 -0.00(-5.56%)
Mar 02, 2020 0.0750 0.0950 0.0750 0.0900 622,666 +0.01(+20.00%)
Feb 28, 2020 0.0850 0.0850 0.0700 0.0750 722,735 -0.01(-11.76%)
Feb 27, 2020 0.1000 0.1000 0.0850 0.0850 1,042,332 -0.01(-15.00%)
Feb 26, 2020 0.1050 0.1050 0.0950 0.1000 585,995 -0.00(-4.76%)
Feb 25, 2020 0.1000 0.1050 0.1000 0.1050 139,500 +0.00(+0.00%)
Feb 24, 2020 0.1050 0.1150 0.1000 0.1050 714,000 -0.01(-4.55%)
Feb 21, 2020 0.1100 0.1150 0.1000 0.1100 931,800 +0.00(+0.00%)
Feb 20, 2020 0.1250 0.1250 0.1000 0.1100 2,765,605 +0.00(+0.00%)
Feb 19, 2020 0.1000 0.1250 0.1000 0.1100 1,995,632 +0.01(+10.00%)
Feb 18, 2020 0.1000 0.1050 0.0950 0.1000 1,199,597 +0.01(+17.65%)
Feb 14, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Feb 13, 2020 0.0650 0.0800 0.0650 0.0750 737,198 +0.00(+7.14%)
Feb 12, 2020 0.0550 0.0700 0.0550 0.0700 1,023,000 +0.01(+16.67%)
Feb 11, 2020 0.0700 0.0700 0.0600 0.0600 1,323,120 -0.01(-7.69%)
Feb 10, 2020 0.0650 0.0700 0.0650 0.0650 132,500 +0.00(+0.00%)
Feb 07, 2020 0.0650 0.0700 0.0650 0.0650 402,700 +0.00(+0.00%)
Feb 06, 2020 0.0700 0.0700 0.0650 0.0650 291,500 +0.00(+0.00%)
Feb 05, 2020 0.0700 0.0700 0.0650 0.0650 70,000 +0.00(+0.00%)
Feb 04, 2020 0.0650 0.0700 0.0650 0.0650 147,500 +0.00(+0.00%)
Feb 03, 2020 0.0650 0.0650 0.0600 0.0650 352,388 +0.00(+0.00%)
Jan 31, 2020 0.0600 0.0650 0.0600 0.0650 554,904 +0.01(+8.33%)
Jan 30, 2020 0.0600 0.0600 0.0550 0.0600 143,200 +0.00(+0.00%)
Jan 29, 2020 0.0650 0.0650 0.0600 0.0600 296,183 -0.01(-7.69%)
Jan 28, 2020 0.0650 0.0700 0.0550 0.0650 4,021,359 +0.01(+30.00%)
Jan 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 23, 2020 0.0500 0.0500 0.0500 0.0500 645,000 +0.00(+0.00%)
Jan 22, 2020 0.0500 0.0500 0.0500 0.0500 1,112,622 +0.00(+0.00%)
Jan 21, 2020 0.0550 0.0550 0.0500 0.0500 268,000 -0.01(-16.67%)
Jan 20, 2020 0.0550 0.0600 0.0550 0.0600 393,500 +0.00(+9.09%)
Jan 17, 2020 0.0550 0.0550 0.0550 0.0550 127,000 +0.00(+0.00%)
Jan 16, 2020 0.0600 0.0600 0.0550 0.0550 96,000 +0.00(+0.00%)
Jan 15, 2020 0.0550 0.0550 0.0550 0.0550 105,000 +0.00(+0.00%)
Jan 14, 2020 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Jan 13, 2020 0.0550 0.0550 0.0550 0.0550 56,000 +0.00(+0.00%)
Jan 10, 2020 0.0550 0.0550 0.0550 0.0550 135,625 -0.00(-8.33%)
Jan 09, 2020 0.0600 0.0600 0.0600 0.0600 82,000 +0.00(+9.09%)
Jan 08, 2020 0.0600 0.0600 0.0550 0.0550 204,250 -0.00(-8.33%)
Jan 07, 2020 0.0600 0.0600 0.0550 0.0600 172,300 +0.00(+0.00%)
Jan 06, 2020 0.0600 0.0650 0.0600 0.0600 81,000 +0.00(+0.00%)
Jan 03, 2020 0.0600 0.0650 0.0600 0.0600 168,796 -0.01(-7.69%)
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.