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 29, 2022
0.3850
0
+0.02(+5.48%)
Jul 28, 2022
0.3500
0.3700
0.3450
0.3650
1,327,860
+0.02(+7.35%)
Jul 27, 2022
0.2950
0.3400
0.2900
0.3400
704,897
+0.05(+15.25%)
Jul 26, 2022
0.2850
0.3000
0.2800
0.2950
563,436
+0.02(+6.12%)
Jul 25, 2022
0.2800
0.2800
0.2650
0.2780
968,848
+0.03(+11.20%)
Jul 22, 2022
0.2600
0.2600
0.2400
0.2500
369,096
+0.01(+2.04%)
Jul 21, 2022
0.2500
0.2550
0.2400
0.2450
135,611
+0.00(+0.00%)
Jul 20, 2022
0.2450
0.2550
0.2400
0.2450
245,642
+0.00(+0.00%)
Jul 19, 2022
0.2350
0.2500
0.2350
0.2450
641,867
+0.01(+2.08%)
Jul 18, 2022
0.2350
0.2550
0.2350
0.2400
397,690
+0.01(+4.35%)
Jul 15, 2022
0.2550
0.2550
0.2200
0.2300
265,712
-0.00(-2.13%)
Jul 14, 2022
0.2300
0.2350
0.2150
0.2350
369,459
+0.00(+0.00%)
Jul 13, 2022
0.2350
0.2550
0.2300
0.2350
854,523
+0.00(+0.00%)
Jul 12, 2022
0.2500
0.2600
0.2350
0.2350
405,563
-0.02(-6.00%)
Jul 11, 2022
0.2600
0.2650
0.2450
0.2500
378,748
-0.01(-1.96%)
Jul 08, 2022
0.2650
0.2650
0.2500
0.2550
143,275
-0.01(-1.92%)
Jul 07, 2022
0.2500
0.2650
0.2500
0.2600
336,909
+0.01(+4.00%)
Jul 06, 2022
0.2700
0.2750
0.2400
0.2500
1,679,805
-0.01(-3.85%)
Jul 05, 2022
0.2800
0.2800
0.2550
0.2600
1,289,757
-0.02(-5.45%)
Jul 04, 2022
0.2950
0.2950
0.2700
0.2750
262,833
-0.01(-1.79%)
Jun 30, 2022
0.2800
0
-0.01(-5.08%)
Jun 29, 2022
0.3100
0.3150
0.2900
0.2950
598,303
-0.02(-6.35%)
Jun 28, 2022
0.3300
0.3300
0.3150
0.3150
219,201
+0.00(+0.00%)
Jun 27, 2022
0.3300
0.3330
0.3150
0.3150
162,924
-0.01(-1.56%)
Jun 24, 2022
0.3200
0.3350
0.3100
0.3200
672,960
+0.00(+0.00%)
Jun 23, 2022
0.3450
0.3480
0.3000
0.3200
1,324,879
-0.02(-4.48%)
Jun 22, 2022
0.3200
0.3380
0.3080
0.3350
765,233
+0.02(+4.69%)
Jun 21, 2022
0.3050
0.3300
0.3050
0.3200
559,100
+0.02(+4.92%)
Jun 20, 2022
0.3000
0.3100
0.3000
0.3050
713,094
+0.02(+5.17%)
Jun 17, 2022
0.3250
0.3300
0.2850
0.2900
738,576
-0.03(-9.38%)
Jun 16, 2022
0.3100
0.3250
0.2950
0.3200
391,624
+0.02(+4.92%)
Jun 15, 2022
0.3100
0.3180
0.2950
0.3050
843,271
-0.01(-1.61%)
Jun 14, 2022
0.3000
0.3250
0.2930
0.3100
546,374
+0.00(+0.00%)
Jun 13, 2022
0.3050
0.3100
0.2950
0.3100
394,080
-0.01(-1.59%)
Jun 10, 2022
0.2950
0.3250
0.2850
0.3150
513,137
+0.02(+6.78%)
Jun 09, 2022
0.3200
0.3200
0.2900
0.2950
918,698
-0.03(-7.81%)
Jun 08, 2022
0.3350
0.3350
0.3200
0.3200
223,235
-0.01(-1.54%)
Jun 07, 2022
0.3250
0.3400
0.3250
0.3250
83,262
-0.01(-2.99%)
Jun 06, 2022
0.3500
0.3500
0.3300
0.3350
226,674
-0.01(-1.47%)
Jun 03, 2022
0.3500
0.3500
0.3350
0.3400
651,183
-0.01(-4.23%)
Jun 02, 2022
0.3400
0.3550
0.3350
0.3550
690,448
+0.02(+5.97%)
Jun 01, 2022
0.3300
0.3450
0.3280
0.3350
532,575
+0.01(+3.08%)
May 31, 2022
0.3550
0.3550
0.3250
0.3250
205,970
-0.03(-9.72%)
May 30, 2022
0.3550
0.3600
0.3400
0.3600
27,191
+0.02(+5.88%)
May 27, 2022
0.3650
0.3650
0.3400
0.3400
907,142
+0.01(+3.03%)
May 26, 2022
0.3400
0.3600
0.3300
0.3300
186,749
-0.01(-4.35%)
May 25, 2022
0.3600
0.3600
0.3400
0.3450
147,931
-0.02(-5.48%)
May 24, 2022
0.3650
0.3650
0.3450
0.3650
416,894
+0.01(+1.39%)
May 20, 2022
0.3600
0
+0.00(+0.00%)
May 19, 2022
0.3300
0.3650
0.3300
0.3600
614,489
+0.04(+12.50%)
May 18, 2022
0.3300
0.3350
0.3100
0.3200
405,433
-0.02(-5.88%)
May 17, 2022
0.3650
0.3650
0.3350
0.3400
346,306
-0.00(-1.45%)
May 16, 2022
0.3350
0.3550
0.3050
0.3450
541,447
+0.01(+4.55%)
May 13, 2022
0.2950
0.3300
0.2950
0.3300
661,746
+0.04(+13.79%)
May 12, 2022
0.3100
0.3200
0.2850
0.2900
1,195,232
-0.03(-7.94%)
May 11, 2022
0.3350
0.3650
0.3150
0.3150
731,454
-0.01(-3.08%)
May 10, 2022
0.3400
0.3450
0.3150
0.3250
967,392
-0.01(-2.99%)
May 09, 2022
0.3550
0.3600
0.3300
0.3350
1,321,213
-0.04(-10.67%)
May 06, 2022
0.3900
0.4050
0.3700
0.3750
394,600
-0.02(-3.85%)
May 05, 2022
0.4500
0.4500
0.3850
0.3900
775,902
-0.05(-11.36%)
May 04, 2022
0.4350
0.4500
0.4150
0.4400
295,646
+0.01(+2.33%)
May 03, 2022
0.4300
0.4500
0.4250
0.4300
197,454
+0.01(+2.38%)
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
.