Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abrasilver Resource Corp
(TSV:
ABRA
)
2.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.0450
0.0450
0.0400
0.0400
652,300
-0.00(-11.11%)
May 30, 2019
0.0500
0.0500
0.0450
0.0450
260,000
+0.00(+0.00%)
May 29, 2019
0.0450
0.0450
0.0450
0.0450
10,000
+0.00(+0.00%)
May 23, 2019
0.0450
0.0450
0.0450
0.0450
10,000
-0.01(-18.18%)
May 22, 2019
0.0550
0.0550
0.0550
0.0550
4,000
+0.00(+10.00%)
May 21, 2019
0.0500
0.0500
0.0500
0.0500
59,000
-0.00(-9.09%)
May 17, 2019
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
May 15, 2019
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
May 14, 2019
0.0550
0.0550
0.0550
0.0550
30,000
+0.00(+10.00%)
May 13, 2019
0.0500
0.0500
0.0500
0.0500
112,800
+0.00(+0.00%)
May 10, 2019
0.0500
0.0500
0.0500
0.0500
10,000
-0.00(-9.09%)
May 08, 2019
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
May 07, 2019
0.0500
0.0500
0.0500
0.0500
165,000
-0.00(-9.09%)
May 06, 2019
0.0550
0.0550
0.0550
0.0550
60,000
+0.00(+10.00%)
May 02, 2019
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
May 01, 2019
0.0500
0.0550
0.0500
0.0550
46,000
+0.00(+0.00%)
Apr 30, 2019
0.0550
0.0550
0.0550
0.0550
78,113
+0.00(+10.00%)
Apr 29, 2019
0.0600
0.0600
0.0500
0.0500
80,000
-0.00(-9.09%)
Apr 26, 2019
0.0550
0.0550
0.0550
0.0550
9,000
-0.00(-8.33%)
Apr 25, 2019
0.0550
0.0600
0.0550
0.0600
233,000
+0.00(+9.09%)
Apr 24, 2019
0.0500
0.0550
0.0500
0.0550
172,000
+0.00(+0.00%)
Apr 23, 2019
0.0550
0.0550
0.0550
0.0550
4,000
-0.00(-8.33%)
Apr 22, 2019
0.0550
0.0600
0.0550
0.0600
55,500
+0.00(+0.00%)
Apr 18, 2019
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Apr 17, 2019
0.0650
0.0650
0.0550
0.0550
303,727
-0.01(-15.38%)
Apr 16, 2019
0.0650
0.0650
0.0650
0.0650
22,000
+0.00(+0.00%)
Apr 15, 2019
0.0650
0.0650
0.0650
0.0650
1,000
+0.01(+8.33%)
Apr 12, 2019
0.0600
0.0600
0.0600
0.0600
100,000
-0.01(-7.69%)
Apr 10, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Apr 09, 2019
0.0600
0.0650
0.0600
0.0650
259,000
+0.01(+8.33%)
Apr 08, 2019
0.0650
0.0650
0.0600
0.0600
31,998
+0.00(+9.09%)
Apr 05, 2019
0.0600
0.0600
0.0550
0.0550
60,000
-0.00(-8.33%)
Apr 04, 2019
0.0600
0.0600
0.0550
0.0600
257,000
+0.00(+0.00%)
Apr 03, 2019
0.0600
0.0600
0.0550
0.0600
554,000
+0.00(+9.09%)
Apr 02, 2019
0.0600
0.0600
0.0550
0.0550
60,000
+0.00(+0.00%)
Apr 01, 2019
0.0550
0.0550
0.0550
0.0550
59,000
+0.00(+0.00%)
Mar 29, 2019
0.0550
0.0550
0.0550
0.0550
62,000
+0.00(+0.00%)
Mar 28, 2019
0.0600
0.0600
0.0550
0.0550
179,000
-0.00(-8.33%)
Mar 27, 2019
0.0600
0.0650
0.0600
0.0600
141,500
-0.01(-7.69%)
Mar 26, 2019
0.0600
0.0650
0.0600
0.0650
111,000
+0.01(+8.33%)
Mar 25, 2019
0.0550
0.0600
0.0550
0.0600
449,200
-0.01(-7.69%)
Mar 22, 2019
0.0600
0.0650
0.0600
0.0650
60,000
+0.00(+0.00%)
Mar 21, 2019
0.0550
0.0700
0.0550
0.0650
612,000
+0.01(+30.00%)
Mar 20, 2019
0.0500
0.0550
0.0500
0.0500
212,800
+0.00(+0.00%)
Mar 19, 2019
0.0500
0.0500
0.0500
0.0500
79,748
+0.00(+0.00%)
Mar 18, 2019
0.0500
0.0500
0.0500
0.0500
17,000
+0.00(+0.00%)
Mar 14, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Mar 12, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Mar 11, 2019
0.0450
0.0500
0.0450
0.0500
25,647
+0.01(+11.11%)
Mar 08, 2019
0.0500
0.0500
0.0450
0.0450
19,000
-0.01(-10.00%)
Mar 07, 2019
0.0550
0.0550
0.0500
0.0500
191,520
-0.00(-9.09%)
Mar 06, 2019
0.0500
0.0550
0.0500
0.0550
67,600
+0.00(+0.00%)
Mar 05, 2019
0.0600
0.0600
0.0550
0.0550
14,500
-0.00(-8.33%)
Mar 04, 2019
0.0600
0.0600
0.0600
0.0600
50,000
+0.00(+0.00%)
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
.