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

Abrasilver Resource Corp (TSV: ABRA )

2.560 +0.150 (+6.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2020 0.0550 0.0600 0.0550 0.0600 59,000 +0.00(+9.09%)
Mar 30, 2020 0.0500 0.0600 0.0500 0.0550 378,000 -0.00(-8.33%)
Mar 27, 2020 0.0550 0.0600 0.0550 0.0600 206,636 +0.00(+0.00%)
Mar 26, 2020 0.0650 0.0650 0.0600 0.0600 70,840 -0.01(-7.69%)
Mar 25, 2020 0.0700 0.0700 0.0600 0.0650 121,592 -0.01(-7.14%)
Mar 24, 2020 0.0600 0.0700 0.0600 0.0700 527,214 +0.02(+27.27%)
Mar 23, 2020 0.0500 0.0600 0.0500 0.0550 390,999 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0550 0.0500 0.0550 392,000 +0.00(+10.00%)
Mar 18, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 17, 2020 0.0550 0.0650 0.0450 0.0600 288,700 +0.01(+20.00%)
Mar 16, 2020 0.0500 0.0500 0.0400 0.0500 522,000 -0.00(-9.09%)
Mar 13, 2020 0.0550 0.0600 0.0550 0.0550 478,900 +0.00(+0.00%)
Mar 12, 2020 0.0550 0.0600 0.0450 0.0550 392,313 -0.01(-15.38%)
Mar 11, 2020 0.0650 0.0750 0.0600 0.0650 915,541 +0.00(+0.00%)
Mar 10, 2020 0.0750 0.0750 0.0650 0.0650 132,500 -0.01(-13.33%)
Mar 09, 2020 0.0800 0.0800 0.0650 0.0750 622,100 -0.01(-11.76%)
Mar 06, 2020 0.0850 0.0850 0.0800 0.0850 64,000 +0.00(+0.00%)
Mar 05, 2020 0.0850 0.0850 0.0750 0.0850 234,215 -0.00(-5.56%)
Mar 04, 2020 0.0850 0.0900 0.0800 0.0900 427,342 +0.00(+5.88%)
Mar 03, 2020 0.0900 0.0900 0.0800 0.0850 866,398 -0.00(-5.56%)
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.