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, 2020
0.2350
0.2350
0.2350
0
-0.01(-2.08%)
Jul 30, 2020
0.2150
0.2500
0.2100
0.2400
1,242,158
+0.01(+4.35%)
Jul 29, 2020
0.2400
0.2400
0.2250
0.2300
809,202
-0.00(-2.13%)
Jul 28, 2020
0.2350
0.2600
0.2350
0.2350
1,423,437
-0.01(-2.08%)
Jul 27, 2020
0.2500
0.2600
0.2350
0.2400
2,367,899
+0.01(+2.13%)
Jul 24, 2020
0.2500
0.2500
0.2300
0.2350
1,293,811
+0.00(+0.00%)
Jul 23, 2020
0.2600
0.2650
0.2250
0.2350
1,451,965
-0.02(-7.84%)
Jul 22, 2020
0.2450
0.2700
0.2400
0.2550
3,859,292
+0.02(+6.25%)
Jul 21, 2020
0.2500
0.2600
0.2350
0.2400
1,833,325
+0.01(+2.13%)
Jul 20, 2020
0.2000
0.2450
0.1950
0.2350
3,248,504
+0.04(+20.51%)
Jul 17, 2020
0.2050
0.2050
0.1900
0.1950
524,370
-0.01(-2.50%)
Jul 16, 2020
0.2050
0.2050
0.2000
0.2000
461,275
-0.00(-2.44%)
Jul 15, 2020
0.2100
0.2100
0.2000
0.2050
1,067,973
+0.00(+0.00%)
Jul 14, 2020
0.2050
0.2050
0.1950
0.2050
860,037
+0.00(+0.00%)
Jul 13, 2020
0.1800
0.2050
0.1800
0.2050
4,056,178
+0.03(+17.14%)
Jul 10, 2020
0.1850
0.1900
0.1700
0.1750
1,723,734
-0.01(-2.78%)
Jul 09, 2020
0.1600
0.1800
0.1600
0.1800
2,026,724
+0.02(+12.50%)
Jul 08, 2020
0.1550
0.1600
0.1500
0.1600
1,008,631
+0.01(+3.23%)
Jul 07, 2020
0.1600
0.1600
0.1500
0.1550
420,689
-0.01(-3.13%)
Jul 06, 2020
0.1700
0.1700
0.1400
0.1600
647,824
-0.01(-3.03%)
Jul 03, 2020
0.1700
0.1750
0.1650
0.1650
303,343
+0.00(+0.00%)
Jul 02, 2020
0.1650
0.1750
0.1600
0.1650
1,094,496
-0.01(-2.94%)
Jun 30, 2020
0.1700
0.1700
0.1700
0
+0.01(+6.25%)
Jun 29, 2020
0.1650
0.1650
0.1550
0.1600
665,758
-0.01(-3.03%)
Jun 26, 2020
0.1750
0.1800
0.1650
0.1650
715,985
-0.01(-8.33%)
Jun 25, 2020
0.1750
0.1800
0.1700
0.1800
1,344,456
+0.01(+5.88%)
Jun 24, 2020
0.1700
0.1750
0.1650
0.1700
1,825,628
-0.01(-5.56%)
Jun 23, 2020
0.1700
0.2000
0.1650
0.1800
6,881,571
+0.03(+20.00%)
Jun 22, 2020
0.1300
0.1550
0.1300
0.1500
2,538,711
+0.02(+20.00%)
Jun 19, 2020
0.1200
0.1250
0.1150
0.1250
1,036,500
+0.02(+19.05%)
Jun 18, 2020
0.1100
0.1100
0.1050
0.1050
151,184
+0.00(+0.00%)
Jun 17, 2020
0.1050
0.1050
0.1050
0.1050
83,125
+0.00(+5.00%)
Jun 16, 2020
0.1000
0.1050
0.1000
0.1000
223,125
-0.01(-9.09%)
Jun 15, 2020
0.1100
0.1100
0.1000
0.1100
166,700
+0.00(+0.00%)
Jun 12, 2020
0.1150
0.1150
0.1050
0.1100
134,225
+0.00(+0.00%)
Jun 11, 2020
0.1100
0.1300
0.1100
0.1100
1,027,000
-0.01(-4.35%)
Jun 10, 2020
0.1150
0.1150
0.1050
0.1150
230,150
+0.00(+0.00%)
Jun 09, 2020
0.1150
0.1150
0.1150
0.1150
19,400
+0.00(+0.00%)
Jun 08, 2020
0.1100
0.1150
0.1100
0.1150
265,700
+0.01(+4.55%)
Jun 05, 2020
0.1200
0.1200
0.1000
0.1100
1,068,687
-0.01(-8.33%)
Jun 04, 2020
0.1100
0.1200
0.1100
0.1200
294,300
+0.01(+14.29%)
Jun 03, 2020
0.1150
0.1200
0.1050
0.1050
462,325
-0.01(-8.70%)
Jun 02, 2020
0.1300
0.1300
0.1100
0.1150
360,677
-0.01(-11.54%)
Jun 01, 2020
0.1150
0.1350
0.1100
0.1300
1,029,638
+0.02(+18.18%)
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%)
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
.