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, 2018
0.1000
0.1000
0.1000
0.1000
75,000
-0.01(-9.09%)
Jul 30, 2018
0.1050
0.1150
0.1000
0.1100
200,562
+0.01(+4.76%)
Jul 27, 2018
0.1050
0.1050
0.1050
0.1050
30,000
+0.00(+5.00%)
Jul 26, 2018
0.1000
0.1000
0.1000
0.1000
163,000
+0.00(+0.00%)
Jul 25, 2018
0.0950
0.1000
0.0900
0.1000
165,000
+0.01(+11.11%)
Jul 24, 2018
0.0900
0.0900
0.0900
0.0900
49,550
-0.01(-10.00%)
Jul 20, 2018
0.1000
0.1000
0.1000
0
+0.01(+5.26%)
Jul 19, 2018
0.0950
0.0950
0.0850
0.0950
471,880
-0.01(-5.00%)
Jul 18, 2018
0.1000
0.1000
0.1000
0.1000
94,500
-0.00(-4.76%)
Jul 17, 2018
0.1100
0.1100
0.0950
0.1050
446,560
-0.01(-4.55%)
Jul 16, 2018
0.1150
0.1200
0.1050
0.1100
341,896
+0.00(+0.00%)
Jul 13, 2018
0.1200
0.1200
0.1100
0.1100
59,500
-0.01(-4.35%)
Jul 12, 2018
0.1200
0.1200
0.1150
0.1150
33,265
-0.00(-4.17%)
Jul 10, 2018
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Jul 09, 2018
0.1200
0.1200
0.1200
0.1200
30,000
-0.01(-7.69%)
Jul 06, 2018
0.1150
0.1300
0.1150
0.1300
20,000
+0.01(+13.04%)
Jul 05, 2018
0.1300
0.1300
0.1100
0.1150
207,000
-0.01(-11.54%)
Jul 04, 2018
0.1300
0.1300
0.1300
0.1300
16,500
+0.00(+0.00%)
Jul 03, 2018
0.1150
0.1650
0.1150
0.1300
125,000
+0.01(+13.04%)
Jun 29, 2018
0.1150
0.1150
0.1150
0
-0.01(-11.54%)
Jun 27, 2018
0.1300
0.1300
0.1300
0
-0.01(-7.14%)
Jun 26, 2018
0.1300
0.1450
0.1250
0.1400
113,000
+0.01(+7.69%)
Jun 25, 2018
0.1300
0.1400
0.1300
0.1300
108,000
+0.01(+4.00%)
Jun 22, 2018
0.1300
0.1300
0.1250
0.1250
25,500
-0.01(-3.85%)
Jun 21, 2018
0.1350
0.1350
0.1300
0.1300
110,450
-0.01(-7.14%)
Jun 20, 2018
0.1400
0.1400
0.1400
0.1400
14,000
+0.01(+3.70%)
Jun 19, 2018
0.1350
0.1350
0.1350
0.1350
1,000
-0.01(-3.57%)
Jun 18, 2018
0.1350
0.1400
0.1350
0.1400
7,700
+0.00(+0.00%)
Jun 15, 2018
0.1600
0.1350
0.1400
78,600
-0.02(-12.50%)
Jun 14, 2018
0.1600
0.1600
0.1600
0.1600
4,110
+0.01(+3.23%)
Jun 12, 2018
0.1550
0.1550
0.1550
0
+0.01(+3.33%)
Jun 11, 2018
0.1500
0.1500
0.1500
0.1500
10,000
+0.01(+3.45%)
Jun 08, 2018
0.1500
0.1500
0.1450
0.1450
4,500
-0.01(-3.33%)
Jun 07, 2018
0.1400
0.1500
0.1400
0.1500
93,500
+0.01(+7.14%)
Jun 06, 2018
0.1500
0.1500
0.1400
0.1400
113,500
-0.02(-12.50%)
Jun 05, 2018
0.1600
0.1600
0.1600
0.1600
1,000
-0.01(-5.88%)
Jun 04, 2018
0.1700
0.1700
0.1700
0.1700
1,000
-0.00(-2.86%)
Jun 01, 2018
0.1600
0.1750
0.1600
0.1750
8,100
+0.02(+16.67%)
May 31, 2018
0.1500
0.1500
0.1500
0.1500
4,000
+0.00(+0.00%)
May 30, 2018
0.1600
0.1600
0.1250
0.1500
443,000
+0.01(+3.45%)
May 29, 2018
0.1350
0.1500
0.1350
0.1450
169,100
+0.00(+3.57%)
May 28, 2018
0.1500
0.1500
0.1400
0.1400
52,250
-0.01(-9.68%)
May 25, 2018
0.1600
0.1600
0.1500
0.1550
35,900
-0.01(-6.06%)
May 24, 2018
0.1650
0.1650
0.1650
0.1650
12,250
+0.00(+0.00%)
May 23, 2018
0.1650
0.1650
0.1650
0.1650
3,500
+0.00(+0.00%)
May 22, 2018
0.1700
0.1700
0.1650
0.1650
14,528
-0.01(-2.94%)
May 18, 2018
0.1700
0.1700
0.1700
0
+0.01(+3.03%)
May 17, 2018
0.1650
0.1700
0.1550
0.1650
185,950
-0.01(-2.94%)
May 16, 2018
0.1700
0.1700
0.1650
0.1700
133,556
-0.00(-2.86%)
May 15, 2018
0.1700
0.1750
0.1700
0.1750
21,800
+0.00(+0.00%)
May 14, 2018
0.1700
0.1750
0.1700
0.1750
89,500
+0.00(+2.94%)
May 11, 2018
0.1700
0.1700
0.1700
0.1700
4,100
+0.00(+0.00%)
May 10, 2018
0.1700
0.1700
0.1700
0.1700
7,500
-0.00(-2.86%)
May 09, 2018
0.1750
0.1750
0.1750
0.1750
5,750
+0.01(+6.06%)
May 08, 2018
0.1850
0.1850
0.1650
0.1650
346,500
-0.02(-13.16%)
May 07, 2018
0.1900
0.1950
0.1850
0.1900
126,500
-0.01(-5.00%)
May 04, 2018
0.2000
0.2000
0.2000
0.2000
14,000
+0.00(+0.00%)
May 03, 2018
0.1900
0.2000
0.1900
0.2000
72,100
+0.01(+5.26%)
May 02, 2018
0.1800
0.1900
0.1800
0.1900
133,302
+0.01(+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
.