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 (%)
Jul 31, 2017
0.4450
0.4450
0.4300
0.4300
23,860
-0.04(-8.51%)
Jul 28, 2017
0.4700
0.4700
0.4700
0.4700
3,000
+0.00(+0.00%)
Jul 26, 2017
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Jul 25, 2017
0.4700
0.4700
0.4700
0.4700
905
+0.00(+0.00%)
Jul 24, 2017
0.4750
0.4750
0.4550
0.4700
6,000
-0.01(-2.08%)
Jul 21, 2017
0.4800
0.4800
0.4800
0.4800
15,000
+0.01(+1.05%)
Jul 20, 2017
0.5000
0.5000
0.4750
0.4750
43,020
-0.04(-6.86%)
Jul 19, 2017
0.5200
0.5200
0.5100
0.5100
22,079
+0.01(+2.00%)
Jul 14, 2017
0.5000
0.5000
0.5000
485
+0.00(+0.00%)
Jul 13, 2017
0.5000
0.5000
0.5000
0.5000
1,000
-0.01(-1.96%)
Jul 12, 2017
0.4800
0.5300
0.4650
0.5100
59,800
-0.03(-5.56%)
Jul 11, 2017
0.5400
0.5400
0.5400
0.5400
2,400
-0.01(-1.82%)
Jul 07, 2017
0.5500
0.5500
0.5500
0
+0.05(+10.00%)
Jul 03, 2017
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Jun 27, 2017
0.5000
0.5000
0.5000
0
-0.06(-10.71%)
Jun 26, 2017
0.5600
0.5600
0.5600
0.5600
500
+0.03(+5.66%)
Jun 23, 2017
0.5600
0.5600
0.5300
0.5300
35,000
+0.00(+0.00%)
Jun 21, 2017
0.5300
0.5300
0.5300
0
+0.01(+1.92%)
Jun 20, 2017
0.5300
0.5300
0.5200
0.5200
18,250
+0.02(+4.00%)
Jun 19, 2017
0.5300
0.5300
0.5000
0.5000
56,850
-0.06(-10.71%)
Jun 16, 2017
0.6200
0.6200
0.5600
0.5600
3,000
+0.04(+7.69%)
Jun 15, 2017
0.5600
0.5600
0.5200
0.5200
9,200
-0.05(-8.77%)
Jun 14, 2017
0.5700
0.5700
0.5700
0.5700
23,000
+0.00(+0.00%)
Jun 13, 2017
0.6200
0.6300
0.5700
0.5700
41,200
-0.05(-8.06%)
Jun 12, 2017
0.6100
0.6200
0.6000
0.6200
141,100
+0.05(+8.77%)
Jun 09, 2017
0.5600
0.5700
0.5600
0.5700
10,700
-0.02(-3.39%)
Jun 08, 2017
0.5900
0.5900
0.5900
0.5900
500
-0.03(-4.84%)
Jun 07, 2017
0.6200
0.6200
0.6200
0.6200
3,000
-0.01(-1.59%)
Jun 06, 2017
0.6200
0.6300
0.6100
0.6300
138,830
+0.01(+1.61%)
Jun 05, 2017
0.6200
0.6200
0.6000
0.6200
15,000
+0.00(+0.00%)
Jun 02, 2017
0.5900
0.6200
0.5900
0.6200
27,240
+0.04(+6.90%)
May 30, 2017
0.5800
0.5800
0.5800
0
+0.02(+3.57%)
May 29, 2017
0.5600
0.5600
0.5600
0.5600
5,500
+0.04(+7.69%)
May 26, 2017
0.5700
0.5700
0.5200
0.5200
14,954
-0.05(-8.77%)
May 25, 2017
0.5600
0.5700
0.5600
0.5700
3,950
+0.01(+1.79%)
May 24, 2017
0.5000
0.5600
0.5000
0.5600
28,100
+0.06(+12.00%)
May 23, 2017
0.5400
0.5500
0.5000
0.5000
38,000
-0.04(-7.41%)
May 19, 2017
0.4900
0.5400
0.4800
0.5400
89,035
+0.08(+17.39%)
May 18, 2017
0.4900
0.4900
0.4200
0.4600
281,110
-0.03(-6.12%)
May 17, 2017
0.4500
0.4900
0.4500
0.4900
83,110
+0.01(+2.08%)
May 16, 2017
0.4600
0.4800
0.4500
0.4800
8,250
+0.05(+11.63%)
May 12, 2017
0.4300
0.4300
0.4300
0
+0.02(+4.88%)
May 10, 2017
0.4100
0.4100
0.4100
0
+0.01(+2.50%)
May 03, 2017
0.4000
0.4000
0.4000
0
-0.01(-1.23%)
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
.