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 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 2.370 0 +0.03(+1.28%)
Dec 23, 2024 2.360 2.400 2.325 2.340 56,251 -0.02(-0.85%)
Dec 20, 2024 2.310 2.420 2.270 2.360 182,059 +0.05(+2.16%)
Dec 19, 2024 2.330 2.330 2.240 2.310 211,981 -0.02(-0.86%)
Dec 18, 2024 2.400 2.440 2.305 2.330 277,177 -0.14(-5.67%)
Dec 17, 2024 2.450 2.480 2.300 2.470 151,841 +0.09(+3.78%)
Dec 16, 2024 2.430 2.480 2.380 2.380 100,639 -0.07(-2.86%)
Dec 13, 2024 2.460 2.500 2.380 2.450 364,447 -0.06(-2.39%)
Dec 12, 2024 2.580 2.590 2.480 2.510 336,663 -0.18(-6.69%)
Dec 11, 2024 2.500 2.740 2.490 2.690 162,355 +0.11(+4.26%)
Dec 10, 2024 2.600 2.630 2.525 2.580 94,884 -0.02(-0.77%)
Dec 09, 2024 2.510 2.680 2.500 2.600 227,360 +0.20(+8.33%)
Dec 06, 2024 2.500 2.510 2.380 2.400 551,382 -0.10(-4.00%)
Dec 05, 2024 2.560 2.590 2.470 2.500 304,174 -0.05(-1.96%)
Dec 04, 2024 2.650 2.690 2.530 2.550 275,669 -0.10(-3.77%)
Dec 03, 2024 2.640 2.740 2.640 2.650 129,178 +0.05(+1.92%)
Dec 02, 2024 2.720 2.720 2.600 2.600 146,215 -0.12(-4.41%)
Nov 29, 2024 2.750 2.790 2.720 2.720 91,343 +0.00(+0.00%)
Nov 28, 2024 2.700 2.780 2.670 2.720 75,269 -0.04(-1.45%)
Nov 27, 2024 2.660 2.790 2.650 2.760 176,663 +0.11(+4.15%)
Nov 26, 2024 2.720 2.760 2.620 2.650 188,431 -0.05(-1.85%)
Nov 25, 2024 2.840 2.840 2.620 2.700 261,273 -0.17(-5.92%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.