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 (%)
Aug 31, 2022 0.3200 0.3600 0.3200 0.3350 403,959 +0.02(+4.69%)
Aug 30, 2022 0.3350 0.3350 0.3200 0.3200 193,702 -0.02(-4.48%)
Aug 29, 2022 0.3250 0.3500 0.3250 0.3350 165,422 -0.01(-1.47%)
Aug 26, 2022 0.3400 0.3550 0.3250 0.3400 239,018 -0.01(-4.23%)
Aug 25, 2022 0.3450 0.3700 0.3450 0.3550 180,775 +0.01(+1.43%)
Aug 24, 2022 0.3600 0.3650 0.3500 0.3500 217,435 -0.01(-2.78%)
Aug 23, 2022 0.3200 0.3700 0.3200 0.3600 629,800 +0.03(+10.77%)
Aug 22, 2022 0.3050 0.3250 0.2700 0.3250 1,615,354 +0.00(+0.00%)
Aug 19, 2022 0.3450 0.3500 0.3150 0.3250 481,171 -0.02(-7.14%)
Aug 18, 2022 0.3650 0.3650 0.3400 0.3500 299,286 -0.02(-4.11%)
Aug 17, 2022 0.3900 0.3900 0.3600 0.3650 328,802 -0.02(-5.19%)
Aug 16, 2022 0.3900 0.4000 0.3800 0.3850 205,269 -0.01(-1.28%)
Aug 15, 2022 0.3900 0.4000 0.3850 0.3900 422,106 -0.01(-2.50%)
Aug 12, 2022 0.3950 0.4050 0.3900 0.4000 598,707 +0.01(+1.27%)
Aug 11, 2022 0.4300 0.4300 0.3900 0.3950 672,644 -0.01(-3.66%)
Aug 10, 2022 0.4100 0.4300 0.4000 0.4100 547,751 +0.01(+3.80%)
Aug 09, 2022 0.4150 0.4150 0.3800 0.3950 1,434,271 -0.02(-4.82%)
Aug 08, 2022 0.3950 0.4150 0.3900 0.4150 323,156 +0.03(+7.79%)
Aug 05, 2022 0.3800 0.3950 0.3750 0.3850 284,293 -0.01(-2.53%)
Aug 04, 2022 0.4000 0.4100 0.3900 0.3950 824,812 -0.01(-1.25%)
Aug 03, 2022 0.3900 0.4100 0.3800 0.4000 1,076,461 +0.04(+9.59%)
Aug 02, 2022 0.3800 0.3900 0.3650 0.3650 474,669 -0.02(-5.19%)
Jul 29, 2022 0.3850 0 +0.02(+5.48%)
Jul 28, 2022 0.3500 0.3700 0.3450 0.3650 1,327,860 +0.02(+7.35%)
Jul 27, 2022 0.2950 0.3400 0.2900 0.3400 704,897 +0.05(+15.25%)
Jul 26, 2022 0.2850 0.3000 0.2800 0.2950 563,436 +0.02(+6.12%)
Jul 25, 2022 0.2800 0.2800 0.2650 0.2780 968,848 +0.03(+11.20%)
Jul 22, 2022 0.2600 0.2600 0.2400 0.2500 369,096 +0.01(+2.04%)
Jul 21, 2022 0.2500 0.2550 0.2400 0.2450 135,611 +0.00(+0.00%)
Jul 20, 2022 0.2450 0.2550 0.2400 0.2450 245,642 +0.00(+0.00%)
Jul 19, 2022 0.2350 0.2500 0.2350 0.2450 641,867 +0.01(+2.08%)
Jul 18, 2022 0.2350 0.2550 0.2350 0.2400 397,690 +0.01(+4.35%)
Jul 15, 2022 0.2550 0.2550 0.2200 0.2300 265,712 -0.00(-2.13%)
Jul 14, 2022 0.2300 0.2350 0.2150 0.2350 369,459 +0.00(+0.00%)
Jul 13, 2022 0.2350 0.2550 0.2300 0.2350 854,523 +0.00(+0.00%)
Jul 12, 2022 0.2500 0.2600 0.2350 0.2350 405,563 -0.02(-6.00%)
Jul 11, 2022 0.2600 0.2650 0.2450 0.2500 378,748 -0.01(-1.96%)
Jul 08, 2022 0.2650 0.2650 0.2500 0.2550 143,275 -0.01(-1.92%)
Jul 07, 2022 0.2500 0.2650 0.2500 0.2600 336,909 +0.01(+4.00%)
Jul 06, 2022 0.2700 0.2750 0.2400 0.2500 1,679,805 -0.01(-3.85%)
Jul 05, 2022 0.2800 0.2800 0.2550 0.2600 1,289,757 -0.02(-5.45%)
Jul 04, 2022 0.2950 0.2950 0.2700 0.2750 262,833 -0.01(-1.79%)
Jun 30, 2022 0.2800 0 -0.01(-5.08%)
Jun 29, 2022 0.3100 0.3150 0.2900 0.2950 598,303 -0.02(-6.35%)
Jun 28, 2022 0.3300 0.3300 0.3150 0.3150 219,201 +0.00(+0.00%)
Jun 27, 2022 0.3300 0.3330 0.3150 0.3150 162,924 -0.01(-1.56%)
Jun 24, 2022 0.3200 0.3350 0.3100 0.3200 672,960 +0.00(+0.00%)
Jun 23, 2022 0.3450 0.3480 0.3000 0.3200 1,324,879 -0.02(-4.48%)
Jun 22, 2022 0.3200 0.3380 0.3080 0.3350 765,233 +0.02(+4.69%)
Jun 21, 2022 0.3050 0.3300 0.3050 0.3200 559,100 +0.02(+4.92%)
Jun 20, 2022 0.3000 0.3100 0.3000 0.3050 713,094 +0.02(+5.17%)
Jun 17, 2022 0.3250 0.3300 0.2850 0.2900 738,576 -0.03(-9.38%)
Jun 16, 2022 0.3100 0.3250 0.2950 0.3200 391,624 +0.02(+4.92%)
Jun 15, 2022 0.3100 0.3180 0.2950 0.3050 843,271 -0.01(-1.61%)
Jun 14, 2022 0.3000 0.3250 0.2930 0.3100 546,374 +0.00(+0.00%)
Jun 13, 2022 0.3050 0.3100 0.2950 0.3100 394,080 -0.01(-1.59%)
Jun 10, 2022 0.2950 0.3250 0.2850 0.3150 513,137 +0.02(+6.78%)
Jun 09, 2022 0.3200 0.3200 0.2900 0.2950 918,698 -0.03(-7.81%)
Jun 08, 2022 0.3350 0.3350 0.3200 0.3200 223,235 -0.01(-1.54%)
Jun 07, 2022 0.3250 0.3400 0.3250 0.3250 83,262 -0.01(-2.99%)
Jun 06, 2022 0.3500 0.3500 0.3300 0.3350 226,674 -0.01(-1.47%)
Jun 03, 2022 0.3500 0.3500 0.3350 0.3400 651,183 -0.01(-4.23%)
Jun 02, 2022 0.3400 0.3550 0.3350 0.3550 690,448 +0.02(+5.97%)
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.