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, 2020 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Dec 30, 2020 0.5400 0.5500 0.5200 0.5400 692,163 -0.01(-1.82%)
Dec 29, 2020 0.5100 0.5600 0.5000 0.5500 957,457 +0.05(+10.00%)
Dec 24, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 23, 2020 0.4900 0.5200 0.4900 0.5000 432,104 +0.01(+2.04%)
Dec 22, 2020 0.5700 0.5700 0.4900 0.4900 1,118,922 -0.06(-10.91%)
Dec 21, 2020 0.5300 0.5500 0.4400 0.5500 1,540,410 +0.03(+5.77%)
Dec 18, 2020 0.5100 0.5300 0.5000 0.5200 661,566 +0.01(+1.96%)
Dec 17, 2020 0.5000 0.5200 0.4850 0.5100 1,517,561 +0.04(+8.51%)
Dec 16, 2020 0.4100 0.4750 0.4100 0.4700 2,309,507 +0.06(+14.63%)
Dec 15, 2020 0.3900 0.4200 0.3900 0.4100 956,610 +0.02(+5.13%)
Dec 14, 2020 0.3700 0.4150 0.3700 0.3900 419,832 +0.01(+2.63%)
Dec 11, 2020 0.3900 0.3900 0.3600 0.3800 238,006 +0.00(+0.00%)
Dec 10, 2020 0.3900 0.3950 0.3800 0.3800 393,847 -0.01(-1.30%)
Dec 09, 2020 0.4000 0.4200 0.3550 0.3850 482,731 -0.02(-6.10%)
Dec 08, 2020 0.4050 0.4300 0.4000 0.4100 858,088 +0.00(+1.23%)
Dec 07, 2020 0.3700 0.4150 0.3650 0.4050 695,483 +0.03(+6.58%)
Dec 04, 2020 0.3900 0.4050 0.3800 0.3800 412,841 -0.01(-2.56%)
Dec 03, 2020 0.3950 0.4000 0.3700 0.3900 607,475 +0.01(+2.63%)
Dec 02, 2020 0.3900 0.4000 0.3750 0.3800 713,719 +0.01(+2.70%)
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.