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

Abrasilver Resource Corp (TSV: ABRA )

2.370 -0.030 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 2.400 2.400 2.300 2.370 43,084 -0.03(-1.25%)
Aug 29, 2024 2.310 2.420 2.310 2.400 101,537 +0.04(+1.69%)
Aug 28, 2024 2.360 2.390 2.250 2.360 182,096 -0.08(-3.28%)
Aug 27, 2024 2.440 2.480 2.390 2.440 39,782 -0.03(-1.21%)
Aug 26, 2024 2.570 2.570 2.430 2.470 57,402 -0.01(-0.40%)
Aug 23, 2024 2.480 2.540 2.470 2.480 56,385 +0.05(+2.06%)
Aug 22, 2024 2.570 2.570 2.420 2.430 52,148 -0.12(-4.71%)
Aug 21, 2024 2.460 2.580 2.420 2.550 103,555 +0.08(+3.45%)
Aug 20, 2024 2.530 2.580 2.385 2.465 150,065 -0.02(-0.60%)
Aug 19, 2024 2.410 2.520 2.400 2.480 132,237 +0.08(+3.33%)
Aug 16, 2024 2.320 2.425 2.280 2.400 206,092 +0.08(+3.45%)
Aug 15, 2024 2.180 2.340 2.180 2.320 247,425 +0.14(+6.42%)
Aug 14, 2024 2.150 2.200 2.080 2.180 265,891 +0.08(+3.81%)
Aug 13, 2024 2.110 2.200 2.100 2.100 201,144 -0.02(-0.94%)
Aug 12, 2024 2.140 2.250 2.110 2.120 505,761 -0.01(-0.47%)
Aug 09, 2024 2.110 2.210 2.090 2.130 57,649 +0.02(+0.95%)
Aug 08, 2024 2.070 2.290 2.060 2.110 154,177 +0.05(+2.43%)
Aug 07, 2024 2.250 2.320 2.040 2.060 273,443 -0.17(-7.62%)
Aug 06, 2024 2.200 2.260 2.100 2.230 303,820 -0.07(-3.04%)
Aug 02, 2024 2.300 0 -0.14(-5.74%)
Aug 01, 2024 2.580 2.620 2.400 2.440 204,287 -0.14(-5.24%)
Jul 31, 2024 2.550 2.590 2.520 2.575 104,791 +0.10(+3.83%)
Jul 30, 2024 2.530 2.550 2.440 2.480 88,611 +0.03(+1.22%)
Jul 29, 2024 2.510 2.595 2.450 2.450 98,911 -0.05(-2.00%)
Jul 26, 2024 2.370 2.530 2.370 2.500 121,795 +0.13(+5.49%)
Jul 25, 2024 2.400 2.430 2.320 2.370 202,248 -0.14(-5.58%)
Jul 24, 2024 2.520 2.640 2.470 2.510 147,574 -0.03(-1.18%)
Jul 23, 2024 2.590 2.600 2.450 2.540 94,555 -0.06(-2.31%)
Jul 22, 2024 2.470 2.600 2.410 2.600 205,428 +0.04(+1.56%)
Jul 19, 2024 2.540 2.610 2.475 2.560 206,711 -0.04(-1.54%)
Jul 18, 2024 2.690 2.690 2.470 2.600 319,070 -0.13(-4.76%)
Jul 17, 2024 2.820 2.820 2.630 2.730 172,912 -0.06(-2.15%)
Jul 16, 2024 2.770 2.850 2.720 2.790 157,260 +0.02(+0.72%)
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%)
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.