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 (%)
Dec 31, 2021 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Dec 30, 2021 0.3950 0.4000 0.3850 0.3850 499,596 +0.00(+0.00%)
Dec 29, 2021 0.4000 0.4000 0.3700 0.3850 816,739 -0.02(-3.75%)
Dec 24, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2021 0.4000 0.4150 0.3950 0.4000 219,680 -0.01(-2.44%)
Dec 22, 2021 0.4100 0.4150 0.3900 0.4100 255,179 -0.01(-1.20%)
Dec 21, 2021 0.4100 0.4150 0.4050 0.4150 70,560 +0.01(+2.47%)
Dec 20, 2021 0.3950 0.4050 0.3950 0.4050 293,071 +0.01(+2.53%)
Dec 17, 2021 0.3950 0.4050 0.3900 0.3950 783,662 +0.01(+2.60%)
Dec 16, 2021 0.3900 0.4000 0.3830 0.3850 1,012,928 +0.01(+2.67%)
Dec 15, 2021 0.3500 0.3750 0.3450 0.3750 911,811 +0.01(+2.74%)
Dec 14, 2021 0.3600 0.3700 0.3500 0.3650 407,133 -0.01(-1.35%)
Dec 13, 2021 0.3800 0.3950 0.3600 0.3700 487,740 -0.01(-2.63%)
Dec 10, 2021 0.3450 0.3800 0.3450 0.3800 814,763 +0.04(+11.76%)
Dec 09, 2021 0.3450 0.3450 0.3300 0.3400 334,851 -0.00(-1.45%)
Dec 08, 2021 0.3550 0.3550 0.3350 0.3450 383,999 +0.00(+0.00%)
Dec 07, 2021 0.3450 0.3450 0.3350 0.3450 415,047 +0.01(+2.99%)
Dec 06, 2021 0.3550 0.3750 0.3280 0.3350 1,056,777 -0.01(-2.90%)
Dec 03, 2021 0.3350 0.3500 0.3150 0.3450 1,959,725 +0.01(+2.99%)
Dec 02, 2021 0.3500 0.3550 0.3250 0.3350 1,173,563 -0.01(-2.90%)
Dec 01, 2021 0.4000 0.4050 0.3400 0.3450 973,542 -0.04(-10.39%)
Nov 30, 2021 0.4100 0.4200 0.3750 0.3850 925,218 -0.02(-3.75%)
Nov 29, 2021 0.4100 0.4200 0.3700 0.4000 2,193,311 -0.01(-1.23%)
Nov 26, 2021 0.4250 0.4250 0.3950 0.4050 1,056,252 -0.02(-4.71%)
Nov 25, 2021 0.4250 0.4350 0.4250 0.4250 64,291 -0.01(-1.16%)
Nov 24, 2021 0.4350 0.4400 0.4300 0.4300 147,370 +0.00(+0.00%)
Nov 23, 2021 0.4150 0.4300 0.4050 0.4300 482,241 +0.01(+1.18%)
Nov 22, 2021 0.4300 0.4350 0.4150 0.4250 825,579 -0.01(-1.16%)
Nov 19, 2021 0.4350 0.4400 0.4200 0.4300 263,152 +0.00(+0.00%)
Nov 18, 2021 0.4500 0.4300 0.4250 0.4300 645,307 -0.02(-3.37%)
Nov 17, 2021 0.4600 0.4650 0.4350 0.4450 1,006,084 -0.01(-1.11%)
Nov 16, 2021 0.4750 0.4800 0.4450 0.4500 636,950 -0.02(-3.23%)
Nov 15, 2021 0.4900 0.4950 0.4600 0.4650 563,453 -0.02(-4.12%)
Nov 12, 2021 0.4750 0.4850 0.4700 0.4850 2,252,795 +0.02(+3.19%)
Nov 11, 2021 0.4800 0.4800 0.4600 0.4700 1,355,420 +0.01(+2.17%)
Nov 10, 2021 0.4600 0.4600 3,077,239 +0.01(+2.22%)
Nov 09, 2021 0.4600 0.4600 0.4400 0.4500 759,122 +0.00(+0.00%)
Nov 08, 2021 0.4500 0.4600 0.4500 0.4500 1,757,209 +0.01(+1.12%)
Nov 05, 2021 0.4450 0.4550 0.4200 0.4450 841,786 +0.00(+0.00%)
Nov 04, 2021 0.4650 0.4700 0.4350 0.4450 1,099,179 -0.01(-1.11%)
Nov 03, 2021 0.4500 0.4500 0.4350 0.4500 251,078 -0.01(-2.17%)
Nov 02, 2021 0.4800 0.4900 0.4500 0.4600 576,696 -0.02(-5.15%)
Nov 01, 2021 0.5100 0.5000 0.4850 0.4850 366,322 -0.03(-4.90%)
Oct 29, 2021 0.4800 0.5100 0.4700 0.5100 1,036,360 +0.02(+3.03%)
Oct 28, 2021 0.5200 0.5200 0.4850 0.4950 423,378 -0.02(-2.94%)
Oct 27, 2021 0.5300 0.5200 0.5000 0.5100 339,914 -0.02(-3.77%)
Oct 26, 2021 0.5300 0.5300 172,129 -0.01(-1.85%)
Oct 25, 2021 0.5200 0.5400 0.5100 0.5400 336,210 +0.01(+1.89%)
Oct 22, 2021 0.5300 0.5500 0.5000 0.5300 901,522 +0.02(+3.92%)
Oct 21, 2021 0.5600 0.5600 0.4950 0.5100 996,590 -0.03(-5.56%)
Oct 20, 2021 0.5100 0.5500 0.4850 0.5400 1,071,188 +0.06(+11.34%)
Oct 19, 2021 0.5000 0.5200 0.4800 0.4850 525,248 +0.01(+1.04%)
Oct 18, 2021 0.4900 0.4900 0.4700 0.4800 281,600 -0.01(-1.03%)
Oct 15, 2021 0.5000 0.5100 0.4800 0.4850 637,632 -0.03(-4.90%)
Oct 14, 2021 0.5000 0.5200 0.4900 0.5100 985,833 +0.04(+8.51%)
Oct 13, 2021 0.4350 0.4700 0.4300 0.4700 953,363 +0.03(+8.05%)
Oct 12, 2021 0.4300 0.4400 0.4100 0.4350 693,835 +0.01(+1.16%)
Oct 08, 2021 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Oct 07, 2021 0.4000 0.4350 0.4000 0.4250 481,233 +0.02(+3.66%)
Oct 06, 2021 0.4100 0.4100 0.3900 0.4100 410,553 +0.00(+0.00%)
Oct 05, 2021 0.4000 0.4100 0.4000 0.4100 221,250 +0.01(+2.50%)
Oct 04, 2021 0.4100 0.4150 0.3850 0.4000 473,096 -0.01(-3.61%)
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.