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

Abrasilver Resource Corp (TSV: ABRA )

3.250 -0.020 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Jan 31, 2023 0.3550 0.3550 0.3350 0.3350 494,636 -0.01(-2.90%)
Jan 30, 2023 0.3600 0.3600 0.3400 0.3450 560,925 -0.01(-1.43%)
Jan 27, 2023 0.3550 0.3550 0.3450 0.3500 641,319 -0.01(-2.78%)
Jan 26, 2023 0.3750 0.3750 0.3600 0.3600 145,378 -0.02(-4.00%)
Jan 25, 2023 0.3600 0.3750 0.3550 0.3750 305,612 +0.03(+7.14%)
Jan 24, 2023 0.3600 0.3600 0.3500 0.3500 244,266 -0.01(-1.41%)
Jan 23, 2023 0.3500 0.3600 0.3500 0.3550 303,296 -0.01(-2.74%)
Jan 20, 2023 0.3700 0.3700 0.3600 0.3650 307,673 +0.00(+0.00%)
Jan 19, 2023 0.3600 0.3700 0.3600 0.3650 300,560 -0.01(-1.35%)
Jan 18, 2023 0.3650 0.3750 0.3400 0.3700 844,351 +0.01(+2.78%)
Jan 17, 2023 0.3700 0.3700 0.3500 0.3600 862,685 +0.02(+4.35%)
Jan 16, 2023 0.3300 0.3500 0.3300 0.3450 231,061 +0.00(+1.47%)
Jan 13, 2023 0.3250 0.3500 0.3250 0.3400 691,370 +0.01(+1.49%)
Jan 12, 2023 0.3300 0.3350 0.3250 0.3350 477,015 +0.01(+3.08%)
Jan 11, 2023 0.3400 0.3500 0.3200 0.3250 740,855 -0.02(-4.41%)
Jan 10, 2023 0.3450 0.3500 0.3350 0.3400 511,059 +0.01(+3.03%)
Jan 09, 2023 0.3500 0.3500 0.3300 0.3300 604,827 -0.01(-2.94%)
Jan 06, 2023 0.3450 0.3600 0.3400 0.3400 439,048 -0.00(-1.45%)
Jan 05, 2023 0.3500 0.3500 0.3350 0.3450 148,889 +0.00(+0.00%)
Jan 04, 2023 0.3500 0.3600 0.3400 0.3450 479,849 +0.00(+0.00%)
Jan 03, 2023 0.3650 0.3700 0.3450 0.3450 476,322 -0.01(-1.43%)
Dec 30, 2022 0.3500 0 +0.01(+2.94%)
Dec 29, 2022 0.3400 0.3500 0.3350 0.3400 352,912 +0.00(+0.00%)
Dec 28, 2022 0.3700 0.3700 0.3400 0.3400 516,757 -0.03(-9.33%)
Dec 23, 2022 0.3750 0 +0.03(+7.14%)
Dec 22, 2022 0.3450 0.3500 0.3300 0.3500 496,309 +0.01(+4.48%)
Dec 21, 2022 0.3450 0.3500 0.3350 0.3350 376,204 -0.02(-5.63%)
Dec 20, 2022 0.3400 0.3600 0.3380 0.3550 1,100,865 +0.03(+9.23%)
Dec 19, 2022 0.3200 0.3350 0.3200 0.3250 822,939 +0.02(+6.56%)
Dec 16, 2022 0.3300 0.3400 0.3050 0.3050 3,000,032 -0.03(-7.58%)
Dec 15, 2022 0.3400 0.3400 0.3150 0.3300 1,132,692 -0.01(-2.94%)
Dec 14, 2022 0.3600 0.3630 0.3400 0.3400 932,092 -0.02(-6.85%)
Dec 13, 2022 0.3700 0.3800 0.3550 0.3650 805,756 -0.01(-1.35%)
Dec 12, 2022 0.3650 0.3700 0.3480 0.3700 602,077 +0.01(+1.37%)
Dec 09, 2022 0.3650 0.3750 0.3600 0.3650 655,221 -0.01(-1.35%)
Dec 08, 2022 0.3800 0.3800 0.3700 0.3700 499,041 -0.01(-1.33%)
Dec 07, 2022 0.3750 0.3800 0.3700 0.3750 423,923 +0.01(+2.74%)
Dec 06, 2022 0.3800 0.3950 0.3650 0.3650 1,657,633 -0.02(-3.95%)
Dec 05, 2022 0.3850 0.3900 0.3700 0.3800 1,942,780 +0.00(+0.00%)
Dec 02, 2022 0.3750 0.3800 0.3700 0.3800 1,040,744 -0.01(-1.30%)
Dec 01, 2022 0.3650 0.3850 0.3650 0.3850 4,024,503 +0.02(+4.05%)
Nov 30, 2022 0.3750 0.3750 0.3500 0.3700 2,562,154 -0.03(-7.50%)
Nov 29, 2022 0.4000 0.4150 0.3900 0.4000 566,383 +0.01(+1.27%)
Nov 28, 2022 0.4200 0.4200 0.3900 0.3950 306,300 -0.02(-4.82%)
Nov 25, 2022 0.4200 0.4250 0.4000 0.4150 367,672 -0.01(-1.19%)
Nov 24, 2022 0.4200 0.4200 0.4150 0.4200 54,200 +0.00(+0.00%)
Nov 23, 2022 0.4200 0.4300 0.4150 0.4200 352,342 -0.01(-1.18%)
Nov 22, 2022 0.4200 0.4500 0.4100 0.4250 797,551 +0.02(+6.25%)
Nov 21, 2022 0.4000 0.4000 0.3550 0.4000 377,067 +0.00(+0.00%)
Nov 18, 2022 0.4000 0.4000 0.3950 0.4000 112,366 +0.00(+0.00%)
Nov 17, 2022 0.4100 0.4100 0.3950 0.4000 440,884 -0.01(-3.61%)
Nov 16, 2022 0.4150 0.4200 0.4050 0.4150 147,720 -0.01(-1.19%)
Nov 15, 2022 0.4300 0.4350 0.4130 0.4200 376,075 -0.01(-1.18%)
Nov 14, 2022 0.4050 0.4350 0.3950 0.4250 932,620 +0.02(+6.25%)
Nov 11, 2022 0.3950 0.4050 0.3900 0.4000 356,789 +0.01(+2.56%)
Nov 10, 2022 0.4050 0.4150 0.3850 0.3900 871,477 +0.01(+2.63%)
Nov 09, 2022 0.3950 0.4080 0.3750 0.3800 716,491 -0.02(-3.80%)
Nov 08, 2022 0.4000 0.4150 0.3850 0.3950 873,613 +0.01(+1.28%)
Nov 07, 2022 0.3900 0.4000 0.3900 0.3900 283,157 -0.01(-1.27%)
Nov 04, 2022 0.4000 0.4150 0.3900 0.3950 1,508,790 +0.03(+6.76%)
Nov 03, 2022 0.3800 0.3900 0.3700 0.3700 292,800 -0.02(-5.13%)
Nov 02, 2022 0.4100 0.4100 0.3750 0.3900 380,965 -0.01(-2.50%)
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.