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

Abrasilver Resource Corp (TSV: ABRA )

2.350 -0.150 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 29, 2020 0.1650 0.1650 0.1550 0.1600 665,758 -0.01(-3.03%)
Jun 26, 2020 0.1750 0.1800 0.1650 0.1650 715,985 -0.01(-8.33%)
Jun 25, 2020 0.1750 0.1800 0.1700 0.1800 1,344,456 +0.01(+5.88%)
Jun 24, 2020 0.1700 0.1750 0.1650 0.1700 1,825,628 -0.01(-5.56%)
Jun 23, 2020 0.1700 0.2000 0.1650 0.1800 6,881,571 +0.03(+20.00%)
Jun 22, 2020 0.1300 0.1550 0.1300 0.1500 2,538,711 +0.02(+20.00%)
Jun 19, 2020 0.1200 0.1250 0.1150 0.1250 1,036,500 +0.02(+19.05%)
Jun 18, 2020 0.1100 0.1100 0.1050 0.1050 151,184 +0.00(+0.00%)
Jun 17, 2020 0.1050 0.1050 0.1050 0.1050 83,125 +0.00(+5.00%)
Jun 16, 2020 0.1000 0.1050 0.1000 0.1000 223,125 -0.01(-9.09%)
Jun 15, 2020 0.1100 0.1100 0.1000 0.1100 166,700 +0.00(+0.00%)
Jun 12, 2020 0.1150 0.1150 0.1050 0.1100 134,225 +0.00(+0.00%)
Jun 11, 2020 0.1100 0.1300 0.1100 0.1100 1,027,000 -0.01(-4.35%)
Jun 10, 2020 0.1150 0.1150 0.1050 0.1150 230,150 +0.00(+0.00%)
Jun 09, 2020 0.1150 0.1150 0.1150 0.1150 19,400 +0.00(+0.00%)
Jun 08, 2020 0.1100 0.1150 0.1100 0.1150 265,700 +0.01(+4.55%)
Jun 05, 2020 0.1200 0.1200 0.1000 0.1100 1,068,687 -0.01(-8.33%)
Jun 04, 2020 0.1100 0.1200 0.1100 0.1200 294,300 +0.01(+14.29%)
Jun 03, 2020 0.1150 0.1200 0.1050 0.1050 462,325 -0.01(-8.70%)
Jun 02, 2020 0.1300 0.1300 0.1100 0.1150 360,677 -0.01(-11.54%)
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.