Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.2900 0.3000 0.2850 0.2950 216,678 +0.01(+1.72%)
Jul 28, 2023 0.3000 0.3000 0.2900 0.2900 80,805 +0.00(+0.00%)
Jul 27, 2023 0.3150 0.3150 0.2900 0.2900 220,608 -0.03(-9.38%)
Jul 26, 2023 0.3200 0.3200 0.3100 0.3200 111,495 +0.00(+0.00%)
Jul 25, 2023 0.3000 0.3200 0.2950 0.3200 498,872 +0.02(+6.67%)
Jul 24, 2023 0.3100 0.3100 0.3000 0.3000 166,295 -0.01(-3.23%)
Jul 21, 2023 0.3250 0.3250 0.3100 0.3100 39,007 -0.02(-4.62%)
Jul 20, 2023 0.3200 0.3250 0.3150 0.3250 81,012 -0.01(-2.99%)
Jul 19, 2023 0.3300 0.3350 0.3250 0.3350 320,140 +0.00(+0.00%)
Jul 18, 2023 0.3150 0.3350 0.3150 0.3350 281,743 +0.03(+8.06%)
Jul 17, 2023 0.3200 0.3200 0.3100 0.3100 104,425 -0.02(-4.62%)
Jul 14, 2023 0.3250 0.3300 0.3150 0.3250 198,943 +0.00(+0.00%)
Jul 13, 2023 0.3200 0.3300 0.3150 0.3250 339,180 +0.01(+1.56%)
Jul 12, 2023 0.2900 0.3250 0.2900 0.3200 794,785 +0.04(+12.28%)
Jul 11, 2023 0.2800 0.2900 0.2800 0.2850 132,096 +0.00(+1.79%)
Jul 10, 2023 0.2850 0.2900 0.2800 0.2800 123,187 -0.01(-3.45%)
Jul 07, 2023 0.2800 0.2900 0.2750 0.2900 231,866 +0.01(+3.57%)
Jul 06, 2023 0.2800 0.2800 0.2650 0.2800 159,549 +0.00(+0.00%)
Jul 05, 2023 0.2850 0.2900 0.2800 0.2800 272,715 -0.01(-3.45%)
Jul 04, 2023 0.2900 0.2950 0.2900 0.2900 33,739 +0.01(+1.75%)
Jun 30, 2023 0.2850 0 +0.01(+5.56%)
Jun 29, 2023 0.2750 0.2750 0.2700 0.2700 573,349 -0.01(-3.57%)
Jun 28, 2023 0.2800 0.2850 0.2700 0.2800 284,881 +0.00(+0.00%)
Jun 27, 2023 0.3000 0.3000 0.2800 0.2800 132,645 -0.02(-6.67%)
Jun 26, 2023 0.2900 0.3000 0.2850 0.3000 511,882 +0.01(+3.45%)
Jun 23, 2023 0.2900 0.2900 0.2800 0.2900 258,477 +0.00(+0.00%)
Jun 22, 2023 0.2850 0.2900 0.2800 0.2900 498,199 +0.00(+0.00%)
Jun 21, 2023 0.2700 0.2900 0.2650 0.2900 714,194 +0.01(+5.45%)
Jun 20, 2023 0.2750 0.2800 0.2700 0.2750 256,196 -0.01(-3.51%)
Jun 19, 2023 0.2650 0.2900 0.2600 0.2850 1,163,841 +0.03(+14.00%)
Jun 16, 2023 0.2700 0.2750 0.2500 0.2500 4,568,375 -0.02(-7.41%)
Jun 15, 2023 0.2800 0.2800 0.2650 0.2700 580,235 -0.11(-28.95%)
May 08, 2023 0.3750 0.3950 0.3750 0.3800 241,033 -0.01(-1.30%)
May 05, 2023 0.3900 0.3950 0.3700 0.3850 606,661 -0.01(-2.53%)
May 04, 2023 0.3700 0.4000 0.3650 0.3950 990,373 +0.03(+6.76%)
May 03, 2023 0.3750 0.3800 0.3600 0.3700 314,955 -0.01(-1.33%)
May 02, 2023 0.3550 0.3780 0.3500 0.3750 500,912 +0.03(+7.14%)
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.