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

Abrasilver Resource Corp (TSV: ABRA )

0.3750 -0.0050 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.3800 0.3800 0.3700 0.3750 391,622 -0.01(-1.32%)
Apr 17, 2024 0.3800 0.3800 0.3680 0.3800 1,338,193 +0.00(+0.00%)
Apr 16, 2024 0.3700 0.3800 0.3550 0.3800 1,047,957 +0.01(+2.70%)
Apr 15, 2024 0.3750 0.3800 0.3650 0.3700 1,929,576 -0.01(-2.63%)
Apr 12, 2024 0.4000 0.4050 0.3700 0.3800 2,467,532 -0.01(-2.56%)
Apr 11, 2024 0.3850 0.3900 0.3650 0.3900 626,031 +0.02(+4.00%)
Apr 10, 2024 0.3750 0.3900 0.3650 0.3750 760,128 -0.01(-1.32%)
Apr 09, 2024 0.4000 0.4150 0.3750 0.3800 1,229,114 -0.02(-3.80%)
Apr 08, 2024 0.4050 0.4200 0.3850 0.3950 2,705,794 +0.02(+3.95%)
Apr 05, 2024 0.3800 0.4050 0.3700 0.3800 1,873,777 -0.02(-3.80%)
Apr 04, 2024 0.4000 0.4000 0.3800 0.3950 1,751,323 +0.00(+0.00%)
Apr 03, 2024 0.3500 0.3950 0.3500 0.3950 2,135,442 +0.04(+11.27%)
Apr 02, 2024 0.3600 0.3650 0.3450 0.3550 1,184,119 +0.01(+1.43%)
Apr 01, 2024 0.3500 0.3600 0.3400 0.3500 948,871 -0.01(-1.41%)
Mar 28, 2024 0.3550 0 +0.03(+10.94%)
Mar 27, 2024 0.3000 0.3200 0.3000 0.3200 1,034,499 +0.03(+10.34%)
Mar 26, 2024 0.3100 0.3100 0.2900 0.2900 739,631 -0.02(-6.45%)
Mar 25, 2024 0.3150 0.3150 0.2850 0.3100 1,816,226 -0.01(-1.59%)
Mar 22, 2024 0.3050 0.3150 0.3050 0.3150 273,505 +0.01(+1.61%)
Mar 21, 2024 0.3050 0.3200 0.3000 0.3100 700,323 +0.01(+3.33%)
Mar 20, 2024 0.3000 0.3050 0.2850 0.3000 623,767 +0.01(+1.69%)
Mar 19, 2024 0.3000 0.3000 0.2900 0.2950 279,794 -0.01(-1.67%)
Mar 18, 2024 0.3050 0.3100 0.2950 0.3000 319,262 -0.01(-3.23%)
Mar 15, 2024 0.3200 0.3200 0.3050 0.3100 369,773 -0.01(-1.59%)
Mar 14, 2024 0.3200 0.3200 0.3050 0.3150 366,761 -0.01(-3.08%)
Mar 13, 2024 0.3050 0.3250 0.3050 0.3250 624,738 +0.01(+3.17%)
Mar 12, 2024 0.3250 0.3250 0.3050 0.3150 220,633 -0.01(-3.08%)
Mar 11, 2024 0.3200 0.3250 0.3100 0.3250 374,946 +0.01(+1.56%)
Mar 08, 2024 0.3250 0.3250 0.3100 0.3200 256,783 +0.00(+0.00%)
Mar 07, 2024 0.3200 0.3200 0.3000 0.3200 221,435 +0.01(+1.59%)
Mar 06, 2024 0.3250 0.3300 0.3100 0.3150 454,118 -0.01(-1.56%)
Mar 05, 2024 0.3150 0.3200 0.3150 0.3200 280,372 +0.00(+0.00%)
Mar 04, 2024 0.3050 0.3200 0.2950 0.3200 963,838 +0.03(+8.47%)
Mar 01, 2024 0.2700 0.2950 0.2700 0.2950 206,186 +0.01(+5.36%)
Feb 29, 2024 0.2700 0.2800 0.2700 0.2800 185,649 +0.01(+1.82%)
Feb 28, 2024 0.2750 0.2750 0.2700 0.2750 201,916 +0.00(+0.00%)
Feb 27, 2024 0.2700 0.2750 0.2650 0.2750 271,733 +0.01(+3.77%)
Feb 26, 2024 0.2750 0.2750 0.2650 0.2650 215,866 -0.01(-1.85%)
Feb 23, 2024 0.2750 0.2800 0.2700 0.2700 321,557 -0.01(-3.57%)
Feb 22, 2024 0.2800 0.2800 0.2750 0.2800 183,377 -0.00(-1.75%)
Feb 21, 2024 0.2800 0.2850 0.2800 0.2850 293,902 -0.01(-1.72%)
Feb 20, 2024 0.2900 0.2900 0.2850 0.2900 220,920 +0.00(+0.00%)
Feb 16, 2024 0.2900 0 +0.00(+0.00%)
Feb 15, 2024 0.2800 0.2950 0.2800 0.2900 236,990 +0.01(+3.57%)
Feb 14, 2024 0.2750 0.2800 0.2700 0.2800 114,477 +0.01(+1.82%)
Feb 13, 2024 0.2850 0.2850 0.2700 0.2750 512,153 -0.01(-1.79%)
Feb 12, 2024 0.2850 0.2850 0.2800 0.2800 139,809 -0.00(-1.75%)
Feb 09, 2024 0.2800 0.2850 0.2800 0.2850 161,009 +0.00(+0.00%)
Feb 08, 2024 0.2900 0.2900 0.2800 0.2850 70,921 +0.00(+0.00%)
Feb 07, 2024 0.2800 0.2850 0.2800 0.2850 498,426 +0.00(+0.00%)
Feb 06, 2024 0.2850 0.2950 0.2850 0.2850 257,820 -0.01(-1.72%)
Feb 05, 2024 0.2950 0.3000 0.2800 0.2900 319,408 -0.01(-1.69%)
Feb 02, 2024 0.2900 0.3100 0.2850 0.2950 527,952 -0.01(-1.67%)
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.