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 -0.0150 (-3.30%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 3, 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 30, 2020 0.0800 0.0800 0.0750 0.0750 339,250 -0.01(-6.25%)
Apr 29, 2020 0.0800 0.0800 0.0750 0.0800 700,400 +0.00(+0.00%)
Apr 28, 2020 0.0800 0.0850 0.0800 0.0800 554,500 -0.01(-5.88%)
Apr 27, 2020 0.0800 0.0850 0.0800 0.0850 443,000 +0.00(+0.00%)
Apr 24, 2020 0.0850 0.0900 0.0850 0.0850 238,750 +0.00(+0.00%)
Apr 23, 2020 0.0850 0.0950 0.0800 0.0850 404,194 +0.00(+0.00%)
Apr 22, 2020 0.0900 0.0900 0.0800 0.0850 185,499 -0.00(-5.56%)
Apr 21, 2020 0.0850 0.0900 0.0800 0.0900 152,550 +0.00(+5.88%)
Apr 20, 2020 0.0950 0.0950 0.0850 0.0850 632,400 -0.00(-5.56%)
Apr 17, 2020 0.0850 0.0950 0.0850 0.0900 825,650 +0.00(+5.88%)
Apr 16, 2020 0.0800 0.0850 0.0800 0.0850 389,194 +0.01(+6.25%)
Apr 15, 2020 0.0800 0.0800 0.0750 0.0800 242,125 -0.01(-5.88%)
Apr 14, 2020 0.0700 0.0900 0.0700 0.0850 1,054,449 +0.02(+30.77%)
Apr 13, 2020 0.0750 0.0750 0.0650 0.0650 113,366 -0.01(-7.14%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 08, 2020 0.0700 0.0700 0.0700 0.0700 4,447 +0.01(+7.69%)
Apr 07, 2020 0.0650 0.0700 0.0650 0.0650 258,100 -0.01(-7.14%)
Apr 06, 2020 0.0600 0.0700 0.0600 0.0700 312,000 +0.01(+16.67%)
Apr 03, 2020 0.0750 0.0750 0.0600 0.0600 160,792 -0.01(-14.29%)
Apr 02, 2020 0.0600 0.0800 0.0600 0.0700 503,900 +0.01(+16.67%)
Apr 01, 2020 0.0600 0.0600 0.0550 0.0600 107,000 +0.00(+0.00%)
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%)
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.