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

Abrasilver Resource Corp (TSV: ABRA )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2024 0.3000 0.3050 0.2800 0.2900 430,917 -0.01(-1.69%)
Jan 30, 2024 0.2900 0.2950 0.2750 0.2950 2,217,907 +0.03(+13.46%)
Jan 29, 2024 0.3150 0.3150 0.2600 0.2600 6,040,916 -0.04(-14.75%)
Jan 26, 2024 0.3250 0.3250 0.3050 0.3050 543,603 -0.01(-3.17%)
Jan 25, 2024 0.3250 0.3250 0.3100 0.3150 388,791 -0.01(-1.56%)
Jan 24, 2024 0.3400 0.3450 0.3200 0.3200 711,803 -0.01(-3.03%)
Jan 23, 2024 0.3250 0.3350 0.3250 0.3300 502,370 +0.00(+0.00%)
Jan 22, 2024 0.3200 0.3300 0.3200 0.3300 405,552 +0.00(+0.00%)
Jan 19, 2024 0.3350 0.3400 0.3300 0.3300 320,347 -0.01(-4.35%)
Jan 18, 2024 0.3250 0.3550 0.3200 0.3450 509,501 +0.01(+4.55%)
Jan 17, 2024 0.3200 0.3300 0.3100 0.3300 328,366 +0.01(+3.13%)
Jan 16, 2024 0.3100 0.3200 0.3050 0.3200 296,448 +0.01(+3.23%)
Jan 15, 2024 0.3250 0.3250 0.3100 0.3100 156,748 -0.01(-3.13%)
Jan 12, 2024 0.3250 0.3350 0.3200 0.3200 500,149 -0.01(-3.03%)
Jan 11, 2024 0.3200 0.3300 0.3150 0.3300 303,846 +0.01(+3.13%)
Jan 10, 2024 0.3300 0.3350 0.3200 0.3200 486,645 -0.01(-3.03%)
Jan 09, 2024 0.3350 0.3350 0.3300 0.3300 291,301 -0.01(-1.49%)
Jan 08, 2024 0.3350 0.3400 0.3300 0.3350 326,134 -0.01(-1.47%)
Jan 05, 2024 0.3350 0.3550 0.3350 0.3400 280,094 +0.01(+1.49%)
Jan 04, 2024 0.3400 0.3500 0.3350 0.3350 214,041 -0.01(-2.90%)
Jan 03, 2024 0.3400 0.3450 0.3250 0.3450 634,268 +0.00(+1.47%)
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.