MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (TSV: ABRA )

2.770 +0.060 (+2.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 15, 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 (%)
Jul 15, 2024 2.840 2.900 2.705 2.770 204,317 +0.06(+2.21%)
Jul 12, 2024 2.820 2.875 2.710 2.710 131,744 -0.17(-5.90%)
Jul 11, 2024 2.850 2.900 2.710 2.880 160,676 +0.02(+0.70%)
Jul 10, 2024 2.700 2.860 2.660 2.860 272,329 +0.13(+4.76%)
Jul 09, 2024 2.740 2.795 2.720 2.730 198,191 +0.00(+0.00%)
Jul 08, 2024 2.590 2.750 2.580 2.730 405,382 +0.11(+4.20%)
Jul 05, 2024 2.550 2.630 2.500 2.620 168,317 +0.09(+3.56%)
Jul 04, 2024 2.320 2.535 2.310 2.530 140,951 +0.11(+4.55%)
Jul 03, 2024 2.220 2.440 2.220 2.420 166,610 +0.24(+11.01%)
Jul 02, 2024 2.160 2.180 2.120 2.180 148,928 +0.02(+0.93%)
Jun 28, 2024 2.160 0 +0.00(+0.00%)
Jun 27, 2024 2.290 2.290 2.160 2.160 72,908 -0.03(-1.37%)
Jun 26, 2024 2.130 2.190 2.130 2.190 67,077 +0.09(+4.29%)
Jun 25, 2024 2.160 2.180 2.100 2.100 161,242 -0.08(-3.67%)
Jun 24, 2024 2.280 2.290 2.180 2.180 140,423 -0.12(-5.22%)
Jun 21, 2024 2.450 2.450 2.230 2.300 95,263 -0.13(-5.35%)
Jun 20, 2024 2.290 2.470 2.250 2.430 192,933 +0.18(+8.00%)
Jun 19, 2024 2.210 2.270 2.200 2.250 46,300 +0.06(+2.74%)
Jun 18, 2024 2.160 2.230 2.150 2.190 87,922 +0.00(+0.00%)
Jun 17, 2024 2.210 2.220 2.140 2.190 108,704 -0.07(-3.10%)
Jun 14, 2024 2.140 2.270 2.110 2.260 125,313 +0.16(+7.62%)
Jun 13, 2024 2.200 2.200 2.080 2.100 241,899 -0.12(-5.41%)
Jun 12, 2024 2.260 2.270 2.160 2.220 206,882 +0.02(+0.91%)
Jun 11, 2024 2.260 2.260 2.170 2.200 185,156 -0.09(-3.93%)
Jun 10, 2024 2.410 2.410 2.210 2.290 183,234 -0.07(-2.97%)
Jun 07, 2024 2.390 2.440 2.350 2.360 142,901 -0.20(-7.81%)
Jun 06, 2024 2.370 2.570 2.370 2.560 159,906 +0.15(+6.22%)
Jun 05, 2024 2.350 2.480 2.240 2.410 219,776 +0.11(+4.78%)
Jun 04, 2024 2.310 2.360 2.180 2.300 491,690 -0.03(-1.29%)
Jun 03, 2024 2.360 2.380 2.300 2.330 174,216 -0.02(-0.85%)
May 31, 2024 2.460 2.500 2.330 2.350 181,245 -0.15(-6.00%)
May 30, 2024 2.460 2.550 2.390 2.500 137,297 +0.02(+0.81%)
May 29, 2024 2.560 2.600 2.470 2.480 279,314 -0.12(-4.62%)
May 28, 2024 2.710 2.710 2.560 2.600 102,709 -0.09(-3.35%)
May 27, 2024 2.520 2.740 2.520 2.690 108,649 +0.16(+6.32%)
May 24, 2024 2.710 2.710 2.460 2.530 253,904 -0.19(-6.99%)
May 23, 2024 2.590 2.735 2.350 2.720 416,860 +0.12(+4.62%)
May 22, 2024 2.740 2.740 2.480 2.600 392,079 +2.05(+372.73%)
May 21, 2024 0.5500 0.5800 0.5400 0.5500 2,219,902 +0.00(+0.00%)
May 17, 2024 0.5500 0 +0.03(+5.77%)
May 16, 2024 0.5000 0.5250 0.4950 0.5200 971,551 +0.01(+1.96%)
May 15, 2024 0.4700 0.5100 0.4550 0.5100 2,245,215 +0.04(+8.51%)
May 14, 2024 0.4650 0.4750 0.4550 0.4700 1,039,318 +0.00(+1.08%)
May 13, 2024 0.4600 0.4650 0.4500 0.4650 1,242,164 +0.01(+2.20%)
May 10, 2024 0.4700 0.4700 0.4530 0.4550 1,993,134 -0.01(-3.19%)
May 09, 2024 0.4500 0.4750 0.4400 0.4700 1,718,488 +0.02(+5.62%)
May 08, 2024 0.4450 0.4550 0.4400 0.4450 353,903 -0.02(-3.26%)
May 07, 2024 0.4550 0.4600 0.4450 0.4600 1,040,786 +0.02(+3.37%)
May 06, 2024 0.4500 0.4580 0.4450 0.4450 1,041,658 +0.00(+0.00%)
May 03, 2024 0.4600 0.4600 0.4400 0.4450 670,683 -0.01(-2.20%)
May 02, 2024 0.4350 0.4600 0.4350 0.4550 995,631 +0.01(+1.11%)
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.
TOP
Email a Story