Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.4550	0.4600	0.4280	0.4500	1,054,972	+0.01(+2.27%)
Apr 28, 2022	0.4200	0.4400	0.3950	0.4400	342,114	+0.02(+4.76%)
Apr 27, 2022	0.4800	0.4800	0.4150	0.4200	989,784	+0.02(+6.33%)
Apr 26, 2022	0.4300	0.4450	0.3950	0.3950	617,669	-0.02(-5.95%)
Apr 25, 2022	0.3900	0.4300	0.3700	0.4200	968,743	+0.01(+2.44%)
Apr 22, 2022	0.4200	0.4250	0.4050	0.4100	555,979	-0.01(-2.38%)
Apr 21, 2022	0.4500	0.4500	0.4100	0.4200	1,332,035	-0.04(-7.69%)
Apr 20, 2022	0.4750	0.4750	0.4550	0.4550	779,255	-0.01(-3.19%)
Apr 19, 2022	0.4900	0.4950	0.4600	0.4700	907,707	-0.04(-7.84%)
Apr 18, 2022	0.4800	0.5200	0.4800	0.5100	1,755,978	+0.05(+10.87%)
Apr 14, 2022				0.4600	0	+0.00(+0.00%)
Apr 13, 2022	0.4050	0.4600	0.4050	0.4600	1,134,166	+0.06(+15.00%)
Apr 12, 2022	0.4000	0.4150	0.3900	0.4000	1,424,474	+0.00(+0.00%)
Apr 11, 2022	0.4000	0.4000	0.3900	0.4000	1,780,507	+0.03(+8.11%)
Apr 08, 2022	0.3550	0.3700	0.3500	0.3700	215,698	+0.02(+4.23%)
Apr 07, 2022	0.3550	0.3550	0.3450	0.3550	180,417	+0.01(+1.43%)
Apr 06, 2022	0.3500	0.3600	0.3400	0.3500	586,433	+0.00(+0.00%)
Apr 05, 2022	0.3650	0.3750	0.3500	0.3500	399,103	-0.02(-5.41%)
Apr 04, 2022	0.3550	0.3700	0.3550	0.3700	141,654	+0.01(+1.37%)

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.