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

Abrasilver Resource Corp (TSV: ABRA )

2.350 -0.150 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2018 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
May 30, 2018 0.1600 0.1600 0.1250 0.1500 443,000 +0.01(+3.45%)
May 29, 2018 0.1350 0.1500 0.1350 0.1450 169,100 +0.00(+3.57%)
May 28, 2018 0.1500 0.1500 0.1400 0.1400 52,250 -0.01(-9.68%)
May 25, 2018 0.1600 0.1600 0.1500 0.1550 35,900 -0.01(-6.06%)
May 24, 2018 0.1650 0.1650 0.1650 0.1650 12,250 +0.00(+0.00%)
May 23, 2018 0.1650 0.1650 0.1650 0.1650 3,500 +0.00(+0.00%)
May 22, 2018 0.1700 0.1700 0.1650 0.1650 14,528 -0.01(-2.94%)
May 18, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 17, 2018 0.1650 0.1700 0.1550 0.1650 185,950 -0.01(-2.94%)
May 16, 2018 0.1700 0.1700 0.1650 0.1700 133,556 -0.00(-2.86%)
May 15, 2018 0.1700 0.1750 0.1700 0.1750 21,800 +0.00(+0.00%)
May 14, 2018 0.1700 0.1750 0.1700 0.1750 89,500 +0.00(+2.94%)
May 11, 2018 0.1700 0.1700 0.1700 0.1700 4,100 +0.00(+0.00%)
May 10, 2018 0.1700 0.1700 0.1700 0.1700 7,500 -0.00(-2.86%)
May 09, 2018 0.1750 0.1750 0.1750 0.1750 5,750 +0.01(+6.06%)
May 08, 2018 0.1850 0.1850 0.1650 0.1650 346,500 -0.02(-13.16%)
May 07, 2018 0.1900 0.1950 0.1850 0.1900 126,500 -0.01(-5.00%)
May 04, 2018 0.2000 0.2000 0.2000 0.2000 14,000 +0.00(+0.00%)
May 03, 2018 0.1900 0.2000 0.1900 0.2000 72,100 +0.01(+5.26%)
May 02, 2018 0.1800 0.1900 0.1800 0.1900 133,302 +0.01(+5.56%)
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.