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
)
2.360
-0.200 (-7.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2020
0.1100
0.1100
0.1000
0.1100
335,402
+0.01(+4.76%)
May 28, 2020
0.1100
0.1100
0.1050
0.1050
271,800
+0.00(+0.00%)
May 27, 2020
0.1000
0.1100
0.0950
0.1050
358,499
+0.00(+0.00%)
May 26, 2020
0.1050
0.1050
0.0950
0.1050
465,000
+0.00(+0.00%)
May 25, 2020
0.1050
0.1100
0.1050
0.1050
78,145
+0.00(+0.00%)
May 22, 2020
0.1050
0.1050
0.1000
0.1050
274,400
+0.00(+5.00%)
May 21, 2020
0.1100
0.1100
0.0950
0.1000
722,508
-0.00(-4.76%)
May 20, 2020
0.1100
0.1150
0.1050
0.1050
926,770
+0.00(+5.00%)
May 19, 2020
0.1000
0.1100
0.1000
0.1000
1,634,091
+0.01(+11.11%)
May 15, 2020
0.0900
0.0900
0.0900
0
+0.01(+12.50%)
May 14, 2020
0.0900
0.0950
0.0800
0.0800
1,575,500
-0.01(-11.11%)
May 13, 2020
0.0900
0.0900
0.0850
0.0900
1,224,443
+0.00(+0.00%)
May 12, 2020
0.0900
0.0950
0.0850
0.0900
1,090,329
+0.00(+0.00%)
May 11, 2020
0.0900
0.0900
0.0850
0.0900
572,500
+0.00(+0.00%)
May 08, 2020
0.0950
0.0950
0.0900
0.0900
388,409
-0.01(-5.26%)
May 07, 2020
0.0950
0.1000
0.0900
0.0950
215,896
+0.01(+5.56%)
May 06, 2020
0.1050
0.1050
0.0850
0.0900
1,075,654
-0.01(-14.29%)
May 05, 2020
0.0900
0.1100
0.0900
0.1050
1,654,519
+0.02(+23.53%)
May 04, 2020
0.0850
0.0900
0.0850
0.0850
288,565
-0.00(-5.56%)
May 01, 2020
0.0800
0.0950
0.0750
0.0900
952,233
+0.01(+20.00%)
Apr 30, 2020
0.0800
0.0800
0.0750
0.0750
339,250
-0.01(-6.25%)
Apr 29, 2020
0.0800
0.0800
0.0750
0.0800
700,400
+0.00(+0.00%)
Apr 28, 2020
0.0800
0.0850
0.0800
0.0800
554,500
-0.01(-5.88%)
Apr 27, 2020
0.0800
0.0850
0.0800
0.0850
443,000
+0.00(+0.00%)
Apr 24, 2020
0.0850
0.0900
0.0850
0.0850
238,750
+0.00(+0.00%)
Apr 23, 2020
0.0850
0.0950
0.0800
0.0850
404,194
+0.00(+0.00%)
Apr 22, 2020
0.0900
0.0900
0.0800
0.0850
185,499
-0.00(-5.56%)
Apr 21, 2020
0.0850
0.0900
0.0800
0.0900
152,550
+0.00(+5.88%)
Apr 20, 2020
0.0950
0.0950
0.0850
0.0850
632,400
-0.00(-5.56%)
Apr 17, 2020
0.0850
0.0950
0.0850
0.0900
825,650
+0.00(+5.88%)
Apr 16, 2020
0.0800
0.0850
0.0800
0.0850
389,194
+0.01(+6.25%)
Apr 15, 2020
0.0800
0.0800
0.0750
0.0800
242,125
-0.01(-5.88%)
Apr 14, 2020
0.0700
0.0900
0.0700
0.0850
1,054,449
+0.02(+30.77%)
Apr 13, 2020
0.0750
0.0750
0.0650
0.0650
113,366
-0.01(-7.14%)
Apr 09, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Apr 08, 2020
0.0700
0.0700
0.0700
0.0700
4,447
+0.01(+7.69%)
Apr 07, 2020
0.0650
0.0700
0.0650
0.0650
258,100
-0.01(-7.14%)
Apr 06, 2020
0.0600
0.0700
0.0600
0.0700
312,000
+0.01(+16.67%)
Apr 03, 2020
0.0750
0.0750
0.0600
0.0600
160,792
-0.01(-14.29%)
Apr 02, 2020
0.0600
0.0800
0.0600
0.0700
503,900
+0.01(+16.67%)
Apr 01, 2020
0.0600
0.0600
0.0550
0.0600
107,000
+0.00(+0.00%)
Mar 31, 2020
0.0550
0.0600
0.0550
0.0600
59,000
+0.00(+9.09%)
Mar 30, 2020
0.0500
0.0600
0.0500
0.0550
378,000
-0.00(-8.33%)
Mar 27, 2020
0.0550
0.0600
0.0550
0.0600
206,636
+0.00(+0.00%)
Mar 26, 2020
0.0650
0.0650
0.0600
0.0600
70,840
-0.01(-7.69%)
Mar 25, 2020
0.0700
0.0700
0.0600
0.0650
121,592
-0.01(-7.14%)
Mar 24, 2020
0.0600
0.0700
0.0600
0.0700
527,214
+0.02(+27.27%)
Mar 23, 2020
0.0500
0.0600
0.0500
0.0550
390,999
+0.00(+0.00%)
Mar 20, 2020
0.0500
0.0550
0.0500
0.0550
392,000
+0.00(+10.00%)
Mar 18, 2020
0.0500
0.0500
0.0500
0
-0.01(-16.67%)
Mar 17, 2020
0.0550
0.0650
0.0450
0.0600
288,700
+0.01(+20.00%)
Mar 16, 2020
0.0500
0.0500
0.0400
0.0500
522,000
-0.00(-9.09%)
Mar 13, 2020
0.0550
0.0600
0.0550
0.0550
478,900
+0.00(+0.00%)
Mar 12, 2020
0.0550
0.0600
0.0450
0.0550
392,313
-0.01(-15.38%)
Mar 11, 2020
0.0650
0.0750
0.0600
0.0650
915,541
+0.00(+0.00%)
Mar 10, 2020
0.0750
0.0750
0.0650
0.0650
132,500
-0.01(-13.33%)
Mar 09, 2020
0.0800
0.0800
0.0650
0.0750
622,100
-0.01(-11.76%)
Mar 06, 2020
0.0850
0.0850
0.0800
0.0850
64,000
+0.00(+0.00%)
Mar 05, 2020
0.0850
0.0850
0.0750
0.0850
234,215
-0.00(-5.56%)
Mar 04, 2020
0.0850
0.0900
0.0800
0.0900
427,342
+0.00(+5.88%)
Mar 03, 2020
0.0900
0.0900
0.0800
0.0850
866,398
-0.00(-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
.