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

Abrasilver Resource Corp (TSV: ABRA )

0.4450 -0.0100 (-2.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2018 0.1850 0.1900 0.1600 0.1900 56,636 +0.02(+11.76%)
Apr 27, 2018 0.1850 0.1850 0.1650 0.1700 103,612 -0.02(-10.53%)
Apr 26, 2018 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Apr 25, 2018 0.1900 0.1950 0.1900 0.1900 100,030 -0.01(-2.56%)
Apr 24, 2018 0.1900 0.1950 0.1900 0.1950 155,400 +0.01(+2.63%)
Apr 23, 2018 0.1900 0.1900 0.1900 0.1900 7,000 +0.01(+2.70%)
Apr 20, 2018 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Apr 19, 2018 0.1850 0.1850 0.1800 0.1850 88,800 -0.01(-2.63%)
Apr 18, 2018 0.1900 0.1900 0.1850 0.1900 28,000 +0.00(+0.00%)
Apr 17, 2018 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
Apr 16, 2018 0.1900 0.1900 0.1900 0.1900 13,500 +0.01(+2.70%)
Apr 13, 2018 0.1900 0.1900 0.1850 0.1850 30,000 -0.01(-2.63%)
Apr 12, 2018 0.1950 0.1950 0.1800 0.1900 236,500 -0.01(-2.56%)
Apr 11, 2018 0.1900 0.2200 0.1900 0.1950 1,183,933 -0.01(-2.50%)
Apr 10, 2018 0.2000 0.2000 0.2000 0.2000 3,500 +0.01(+2.56%)
Apr 09, 2018 0.2050 0.2050 0.1950 0.1950 113,385 -0.01(-4.88%)
Apr 06, 2018 0.1950 0.2050 0.1950 0.2050 81,468 +0.02(+10.81%)
Apr 04, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Apr 03, 2018 0.1950 0.1950 0.1900 0.1900 11,600 -0.01(-2.56%)
Apr 02, 2018 0.2000 0.2000 0.1950 0.1950 3,000 -0.01(-2.50%)
Mar 28, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 27, 2018 0.1950 0.1950 0.1900 0.1900 37,300 -0.01(-5.00%)
Mar 26, 2018 0.2100 0.2100 0.1950 0.2000 45,500 -0.01(-4.76%)
Mar 23, 2018 0.2000 0.2100 0.2000 0.2100 87,852 +0.01(+7.69%)
Mar 21, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 20, 2018 0.1800 0.1950 0.1750 0.1900 85,530 +0.01(+5.56%)
Mar 19, 2018 0.1800 0.1800 0.1800 0.1800 9,000 -0.01(-5.26%)
Mar 16, 2018 0.1850 0.1900 0.1850 0.1900 5,500 +0.00(+0.00%)
Mar 15, 2018 0.1900 0.1900 0.1900 0.1900 38,500 +0.02(+8.57%)
Mar 14, 2018 0.1800 0.1800 0.1650 0.1750 155,776 -0.01(-5.41%)
Mar 13, 2018 0.1850 0.1900 0.1850 0.1850 17,900 +0.00(+0.00%)
Mar 12, 2018 0.1750 0.1850 0.1750 0.1850 45,000 +0.02(+12.12%)
Mar 09, 2018 0.1800 0.1800 0.1650 0.1650 149,544 -0.02(-10.81%)
Mar 08, 2018 0.1950 0.1950 0.1800 0.1850 86,600 -0.01(-2.63%)
Mar 07, 2018 0.2000 0.2000 0.1900 0.1900 119,000 -0.01(-5.00%)
Mar 06, 2018 0.2000 0.2000 0.2000 0.2000 82,200 +0.01(+2.56%)
Mar 05, 2018 0.2250 0.2250 0.1950 0.1950 159,800 -0.02(-9.30%)
Mar 02, 2018 0.2150 0.2300 0.2150 0.2150 75,000 +0.01(+7.50%)
Mar 01, 2018 0.2100 0.2100 0.2000 0.2000 43,500 +0.00(+0.00%)
Feb 28, 2018 0.2050 0.2200 0.2000 0.2000 323,500 -0.02(-9.09%)
Feb 27, 2018 0.1950 0.2200 0.1950 0.2200 237,875 +0.03(+15.79%)
Feb 26, 2018 0.1800 0.1900 0.1800 0.1900 3,625 +0.02(+8.57%)
Feb 22, 2018 0.1750 0.1750 0.1750 350 -0.02(-7.89%)
Feb 21, 2018 0.1900 0.1900 0.1800 0.1900 21,500 -0.01(-2.56%)
Feb 20, 2018 0.2000 0.2000 0.1900 0.1950 15,300 -0.01(-2.50%)
Feb 16, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 15, 2018 0.2000 0.2000 0.2000 0.2000 41,000 +0.00(+0.00%)
Feb 14, 2018 0.2000 0.2000 0.1900 0.2000 88,175 +0.00(+0.00%)
Feb 13, 2018 0.2000 0.2000 0.2000 0.2000 29,000 +0.00(+0.00%)
Feb 12, 2018 0.2000 0.2000 0.2000 0.2000 17,500 +0.00(+0.00%)
Feb 09, 2018 0.1950 0.2000 0.1900 0.2000 35,500 +0.00(+0.00%)
Feb 08, 2018 0.2000 0.2000 0.2000 0.2000 1,100 +0.00(+0.00%)
Feb 07, 2018 0.2000 0.2000 0.2000 0.2000 51,375 +0.01(+2.56%)
Feb 06, 2018 0.1950 0.1950 0.1950 0.1950 2,165 +0.01(+5.41%)
Feb 05, 2018 0.2000 0.2000 0.1850 0.1850 85,300 -0.02(-7.50%)
Feb 02, 2018 0.2200 0.2200 0.2000 0.2000 130,100 -0.02(-9.09%)
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.