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

Abrasilver Resource Corp (TSV: ABRA )

0.5500 +0.0300 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 0.3050 0.3050 0.3000 0.3050 328,507 +0.01(+1.67%)
Sep 29, 2020 0.3050 0.3100 0.2950 0.3000 284,794 -0.01(-1.64%)
Sep 28, 2020 0.3000 0.3100 0.3000 0.3050 485,553 +0.01(+1.67%)
Sep 25, 2020 0.3100 0.3100 0.2950 0.3000 421,533 -0.01(-1.64%)
Sep 24, 2020 0.2650 0.3300 0.2650 0.3050 1,024,579 +0.03(+10.91%)
Sep 23, 2020 0.3000 0.3000 0.2700 0.2750 1,969,392 -0.02(-8.33%)
Sep 22, 2020 0.3350 0.3350 0.2950 0.3000 1,126,064 -0.04(-10.45%)
Sep 21, 2020 0.3300 0.3350 0.3000 0.3350 1,272,055 -0.01(-2.90%)
Sep 18, 2020 0.3400 0.3550 0.3350 0.3450 394,152 +0.00(+1.47%)
Sep 17, 2020 0.3350 0.3650 0.3300 0.3400 1,269,958 -0.02(-5.56%)
Sep 16, 2020 0.3350 0.3700 0.3200 0.3600 2,457,416 +0.03(+9.09%)
Sep 15, 2020 0.3450 0.3550 0.3250 0.3300 1,605,499 -0.01(-1.49%)
Sep 14, 2020 0.3500 0.3650 0.3350 0.3350 911,396 -0.01(-4.29%)
Sep 11, 2020 0.3800 0.3800 0.3400 0.3500 1,917,732 -0.03(-7.89%)
Sep 10, 2020 0.4000 0.4100 0.3750 0.3800 1,528,027 -0.02(-5.00%)
Sep 09, 2020 0.4050 0.4100 0.3900 0.4000 716,493 +0.01(+1.27%)
Sep 08, 2020 0.3850 0.4200 0.3650 0.3950 1,690,726 +0.01(+2.60%)
Sep 04, 2020 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Sep 03, 2020 0.3950 0.4050 0.3750 0.3850 691,391 -0.02(-6.10%)
Sep 02, 2020 0.4250 0.4300 0.3900 0.4100 1,217,972 -0.01(-2.38%)
Sep 01, 2020 0.4500 0.4500 0.4150 0.4200 1,171,418 +0.00(+0.00%)
Aug 31, 2020 0.4050 0.4600 0.4000 0.4200 1,087,295 +0.02(+6.33%)
Aug 28, 2020 0.3900 0.4050 0.3800 0.3950 1,568,708 +0.01(+2.60%)
Aug 27, 2020 0.3900 0.4000 0.3600 0.3850 1,557,832 +0.01(+1.32%)
Aug 26, 2020 0.3100 0.3850 0.3100 0.3800 2,801,126 +0.07(+22.58%)
Aug 25, 2020 0.3300 0.3300 0.3050 0.3100 635,620 -0.02(-6.06%)
Aug 24, 2020 0.3300 0.3350 0.3200 0.3300 736,523 +0.00(+0.00%)
Aug 21, 2020 0.3450 0.3500 0.3200 0.3300 1,698,191 -0.02(-7.04%)
Aug 20, 2020 0.3750 0.3800 0.3350 0.3550 1,926,186 -0.03(-6.58%)
Aug 19, 2020 0.3900 0.4100 0.3750 0.3800 538,122 -0.02(-3.80%)
Aug 18, 2020 0.4350 0.4400 0.3950 0.3950 1,145,645 -0.03(-7.06%)
Aug 17, 2020 0.3950 0.4350 0.3850 0.4250 1,295,237 +0.04(+11.84%)
Aug 14, 2020 0.4000 0.4050 0.3800 0.3800 506,408 -0.02(-5.00%)
Aug 13, 2020 0.3800 0.4100 0.3500 0.4000 1,918,907 +0.01(+2.56%)
Aug 12, 2020 0.4150 0.4400 0.3800 0.3900 2,527,930 -0.02(-3.70%)
Aug 11, 2020 0.4000 0.4250 0.3800 0.4050 2,739,092 -0.06(-13.83%)
Aug 10, 2020 0.4400 0.4800 0.4350 0.4700 4,600,650 +0.05(+11.90%)
Aug 07, 2020 0.4350 0.4500 0.3700 0.4200 6,703,095 +0.07(+20.00%)
Aug 06, 2020 0.3100 0.3500 0.3100 0.3500 1,640,258 +0.04(+12.90%)
Aug 05, 2020 0.3050 0.3300 0.2800 0.3100 3,130,210 +0.01(+3.33%)
Aug 04, 2020 0.2600 0.3000 0.2500 0.3000 3,020,965 +0.07(+27.66%)
Jul 31, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jul 30, 2020 0.2150 0.2500 0.2100 0.2400 1,242,158 +0.01(+4.35%)
Jul 29, 2020 0.2400 0.2400 0.2250 0.2300 809,202 -0.00(-2.13%)
Jul 28, 2020 0.2350 0.2600 0.2350 0.2350 1,423,437 -0.01(-2.08%)
Jul 27, 2020 0.2500 0.2600 0.2350 0.2400 2,367,899 +0.01(+2.13%)
Jul 24, 2020 0.2500 0.2500 0.2300 0.2350 1,293,811 +0.00(+0.00%)
Jul 23, 2020 0.2600 0.2650 0.2250 0.2350 1,451,965 -0.02(-7.84%)
Jul 22, 2020 0.2450 0.2700 0.2400 0.2550 3,859,292 +0.02(+6.25%)
Jul 21, 2020 0.2500 0.2600 0.2350 0.2400 1,833,325 +0.01(+2.13%)
Jul 20, 2020 0.2000 0.2450 0.1950 0.2350 3,248,504 +0.04(+20.51%)
Jul 17, 2020 0.2050 0.2050 0.1900 0.1950 524,370 -0.01(-2.50%)
Jul 16, 2020 0.2050 0.2050 0.2000 0.2000 461,275 -0.00(-2.44%)
Jul 15, 2020 0.2100 0.2100 0.2000 0.2050 1,067,973 +0.00(+0.00%)
Jul 14, 2020 0.2050 0.2050 0.1950 0.2050 860,037 +0.00(+0.00%)
Jul 13, 2020 0.1800 0.2050 0.1800 0.2050 4,056,178 +0.03(+17.14%)
Jul 10, 2020 0.1850 0.1900 0.1700 0.1750 1,723,734 -0.01(-2.78%)
Jul 09, 2020 0.1600 0.1800 0.1600 0.1800 2,026,724 +0.02(+12.50%)
Jul 08, 2020 0.1550 0.1600 0.1500 0.1600 1,008,631 +0.01(+3.23%)
Jul 07, 2020 0.1600 0.1600 0.1500 0.1550 420,689 -0.01(-3.13%)
Jul 06, 2020 0.1700 0.1700 0.1400 0.1600 647,824 -0.01(-3.03%)
Jul 03, 2020 0.1700 0.1750 0.1650 0.1650 303,343 +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.