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

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
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 (%)
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%)
Mar 01, 2021 0.4400 0.4550 0.4050 0.4150 594,357 -0.03(-6.74%)
Feb 26, 2021 0.4450 0.4600 0.4000 0.4450 786,733 -0.01(-2.20%)
Feb 25, 2021 0.4900 0.4900 0.4350 0.4550 711,999 -0.03(-7.14%)
Feb 24, 2021 0.4950 0.5100 0.4650 0.4900 696,834 +0.00(+0.00%)
Feb 23, 2021 0.4650 0.5000 0.4250 0.4900 1,069,900 +0.02(+3.16%)
Feb 22, 2021 0.4300 0.5100 0.4250 0.4750 1,933,590 +0.07(+15.85%)
Feb 19, 2021 0.4250 0.4300 0.4000 0.4100 853,983 -0.01(-1.20%)
Feb 18, 2021 0.4200 0.4300 0.4000 0.4150 598,341 -0.01(-1.19%)
Feb 17, 2021 0.4200 0.4300 0.4000 0.4200 1,291,581 +0.00(+0.00%)
Feb 16, 2021 0.4350 0.4600 0.4100 0.4200 1,284,961 -0.02(-3.45%)
Feb 12, 2021 0.4350 0.4350 0.4350 0 +0.03(+6.10%)
Feb 11, 2021 0.4200 0.4200 0.4000 0.4100 674,532 -0.01(-2.38%)
Feb 10, 2021 0.4550 0.4550 0.4050 0.4200 948,429 -0.02(-4.55%)
Feb 09, 2021 0.4600 0.4600 0.4200 0.4400 978,283 -0.01(-1.12%)
Feb 08, 2021 0.4450 0.4600 0.4300 0.4450 800,234 +0.02(+3.49%)
Feb 05, 2021 0.4400 0.4450 0.4100 0.4300 598,588 -0.01(-1.15%)
Feb 04, 2021 0.4100 0.4350 0.3900 0.4350 1,019,703 +0.00(+0.00%)
Feb 03, 2021 0.4650 0.4850 0.4250 0.4350 1,264,678 -0.03(-7.45%)
Feb 02, 2021 0.4400 0.4750 0.4100 0.4700 1,367,796 -0.03(-5.05%)
Feb 01, 2021 0.5300 0.5600 0.4700 0.4950 2,755,186 +0.05(+12.50%)
Jan 29, 2021 0.4700 0.4850 0.4250 0.4400 1,728,958 +0.01(+2.33%)
Jan 28, 2021 0.4100 0.4900 0.3950 0.4300 1,971,386 +0.06(+16.22%)
Jan 27, 2021 0.4000 0.4050 0.3300 0.3700 2,046,923 -0.04(-8.64%)
Jan 26, 2021 0.4000 0.4200 0.4000 0.4050 583,636 +0.02(+3.85%)
Jan 25, 2021 0.4250 0.4250 0.3850 0.3900 879,009 -0.03(-8.24%)
Jan 22, 2021 0.4250 0.4400 0.4150 0.4250 710,997 -0.04(-7.61%)
Jan 21, 2021 0.4900 0.4950 0.4550 0.4600 542,336 -0.02(-4.17%)
Jan 20, 2021 0.4450 0.4800 0.4300 0.4800 1,315,632 +0.04(+9.09%)
Jan 19, 2021 0.4100 0.4450 0.3800 0.4400 1,110,653 +0.03(+8.64%)
Jan 18, 2021 0.4050 0.4100 0.3900 0.4050 453,546 +0.01(+1.25%)
Jan 15, 2021 0.4200 0.4400 0.4000 0.4000 1,162,778 -0.05(-11.11%)
Jan 14, 2021 0.4300 0.4500 0.4100 0.4500 588,683 +0.03(+5.88%)
Jan 13, 2021 0.4400 0.4400 0.4100 0.4250 503,071 -0.01(-1.16%)
Jan 12, 2021 0.4600 0.4650 0.4000 0.4300 1,191,928 +0.01(+2.38%)
Jan 11, 2021 0.4500 0.4500 0.3850 0.4200 2,060,124 -0.05(-11.58%)
Jan 08, 2021 0.5100 0.5100 0.4300 0.4750 2,197,758 -0.06(-10.38%)
Jan 07, 2021 0.5200 0.5400 0.5000 0.5300 759,269 +0.02(+3.92%)
Jan 06, 2021 0.5300 0.5400 0.4750 0.5100 1,480,166 -0.02(-3.77%)
Jan 05, 2021 0.6000 0.6000 0.5300 0.5300 1,924,534 -0.07(-11.67%)
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.