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

Abrasilver Resource Corp (TSV: ABRA )

2.870 +0.100 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.770 2.870 2.730 2.870 179,906 +0.10(+3.61%)
Nov 21, 2024 2.770 2.800 2.640 2.770 160,069 +0.02(+0.73%)
Nov 20, 2024 2.940 2.940 2.740 2.750 140,187 -0.16(-5.50%)
Nov 19, 2024 2.820 2.910 2.750 2.910 248,649 +0.05(+1.75%)
Nov 18, 2024 2.870 2.930 2.810 2.860 163,741 -0.01(-0.35%)
Nov 15, 2024 2.750 2.920 2.700 2.870 1,577,449 +0.12(+4.36%)
Nov 14, 2024 2.640 2.910 2.620 2.750 366,406 +0.14(+5.36%)
Nov 13, 2024 2.620 2.690 2.590 2.610 278,226 -0.04(-1.51%)
Nov 12, 2024 2.580 2.680 2.580 2.650 198,953 +0.07(+2.71%)
Nov 11, 2024 2.710 2.710 2.490 2.580 291,699 -0.20(-7.19%)
Nov 08, 2024 2.880 2.880 2.650 2.780 153,121 -0.11(-3.81%)
Nov 07, 2024 2.930 2.980 2.830 2.890 147,592 +0.01(+0.35%)
Nov 06, 2024 2.770 2.910 2.690 2.880 267,304 -0.10(-3.36%)
Nov 05, 2024 2.910 3.045 2.880 2.980 136,579 +0.06(+2.05%)
Nov 04, 2024 3.050 3.050 2.920 2.920 287,317 -0.18(-5.81%)
Nov 01, 2024 3.250 3.330 3.060 3.100 213,294 -0.15(-4.62%)
Oct 31, 2024 3.200 3.250 3.070 3.250 636,180 -0.02(-0.61%)
Oct 30, 2024 3.480 3.500 3.260 3.270 310,154 -0.19(-5.49%)
Oct 29, 2024 3.430 3.580 3.400 3.460 325,257 +0.09(+2.67%)
Oct 28, 2024 3.450 3.480 3.270 3.370 260,951 -0.04(-1.17%)
Oct 25, 2024 3.130 3.430 3.110 3.410 732,982 +0.26(+8.25%)
Oct 24, 2024 3.110 3.160 3.000 3.150 212,649 +0.04(+1.29%)
Oct 23, 2024 3.020 3.150 2.970 3.110 351,124 +0.04(+1.30%)
Oct 22, 2024 3.150 3.180 3.040 3.070 333,747 -0.03(-0.97%)
Oct 21, 2024 3.180 3.180 3.040 3.100 289,452 +0.08(+2.65%)
Oct 18, 2024 2.850 3.030 2.850 3.020 217,750 +0.19(+6.71%)
Oct 17, 2024 2.900 2.900 2.830 2.830 185,606 -0.10(-3.41%)
Oct 16, 2024 2.920 2.950 2.880 2.930 145,632 +0.02(+0.69%)
Oct 15, 2024 2.800 2.920 2.800 2.910 210,926 +0.08(+2.83%)
Oct 11, 2024 2.830 0 +0.04(+1.43%)
Oct 10, 2024 2.740 2.830 2.740 2.790 179,126 +0.03(+1.09%)
Oct 09, 2024 2.600 2.770 2.600 2.760 183,928 +0.12(+4.55%)
Oct 08, 2024 2.680 2.680 2.560 2.640 107,342 -0.05(-1.86%)
Oct 07, 2024 2.640 2.700 2.640 2.690 105,573 +0.08(+3.07%)
Oct 04, 2024 2.530 2.700 2.530 2.610 114,063 +0.01(+0.38%)
Oct 03, 2024 2.600 2.600 2.490 2.600 143,960 -0.04(-1.52%)
Oct 02, 2024 2.640 2.690 2.570 2.640 95,388 +0.02(+0.76%)
Oct 01, 2024 2.550 2.630 2.530 2.620 175,737 +0.13(+5.22%)
Sep 30, 2024 2.500 2.550 2.470 2.490 93,352 -0.08(-3.11%)
Sep 27, 2024 2.690 2.690 2.530 2.570 151,299 -0.13(-4.81%)
Sep 26, 2024 2.710 2.750 2.670 2.700 121,378 +0.01(+0.37%)
Sep 25, 2024 2.730 2.780 2.660 2.690 196,233 -0.05(-1.82%)
Sep 24, 2024 2.580 2.760 2.580 2.740 171,969 +0.13(+4.98%)
Sep 23, 2024 2.580 2.640 2.560 2.610 106,784 +0.00(+0.00%)
Sep 20, 2024 2.530 2.620 2.520 2.610 109,082 +0.06(+2.35%)
Sep 19, 2024 2.620 2.620 2.520 2.550 135,155 +0.04(+1.59%)
Sep 18, 2024 2.480 2.620 2.480 2.510 173,176 -0.08(-3.09%)
Sep 17, 2024 2.590 2.600 2.530 2.590 108,662 +0.02(+0.78%)
Sep 16, 2024 2.560 2.580 2.460 2.570 94,281 +0.02(+0.78%)
Sep 13, 2024 2.490 2.590 2.480 2.550 142,389 +0.10(+4.08%)
Sep 12, 2024 2.340 2.500 2.330 2.450 120,189 +0.17(+7.46%)
Sep 11, 2024 2.210 2.290 2.180 2.280 88,350 +0.03(+1.33%)
Sep 10, 2024 2.170 2.250 2.150 2.250 47,107 +0.08(+3.69%)
Sep 09, 2024 2.180 2.230 2.160 2.170 142,523 -0.06(-2.69%)
Sep 06, 2024 2.320 2.320 2.170 2.230 130,407 -0.12(-5.11%)
Sep 05, 2024 2.250 2.350 2.250 2.350 83,132 +0.13(+5.86%)
Sep 04, 2024 2.200 2.240 2.160 2.220 53,206 +0.01(+0.45%)
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.