Abrasilver Resource Corp (TSV: ABRA )

0.5300 CAD +0.0100 (+1.92%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 0.5200 0.5500 0.5200 0.5200 897,114 +0.00(+0.00%)
Jun 22, 2021 0.5500 0.5500 0.5100 0.5200 504,003 -0.04(-7.14%)
Jun 21, 2021 0.5700 0.5700 0.5400 0.5600 714,112 -0.02(-3.45%)
Jun 18, 2021 0.5800 0.5800 0.5400 0.5800 484,220 +0.00(+0.00%)
Jun 17, 2021 0.5600 0.5800 0.5300 0.5800 2,112,068 -0.02(-3.33%)
Jun 16, 2021 0.5900 0.6150 0.5600 0.6000 1,249,854 +0.02(+3.45%)
Jun 15, 2021 0.6300 0.6300 0.5700 0.5800 846,722 -0.03(-4.92%)
Jun 14, 2021 0.6200 0.6500 0.6000 0.6100 1,182,896 -0.02(-2.40%)
Jun 11, 2021 0.6300 0.6400 0.6200 0.6250 376,658 +0.01(+0.81%)
Jun 10, 2021 0.6200 0.6200 0.6000 0.6200 380,545 +0.01(+1.64%)
Jun 09, 2021 0.6200 0.6200 0.6100 0.6100 776,237 +0.01(+1.67%)
Jun 08, 2021 0.6200 0.6300 0.5700 0.6000 753,176 -0.01(-1.64%)
Jun 07, 2021 0.6500 0.6600 0.6100 0.6100 544,443 -0.03(-4.69%)
Jun 04, 2021 0.6300 0.6600 0.6200 0.6400 346,120 +0.02(+3.23%)
Jun 03, 2021 63.00 0.6400 0.6200 0.6200 37,806,700 -0.04(-6.06%)
Jun 02, 2021 0.6500 0.6600 0.6200 0.6600 559,003 +0.03(+4.76%)
Jun 01, 2021 0.6600 0.6700 0.6200 0.6300 1,613,541 -0.01(-0.79%)
May 31, 2021 0.6400 0.6500 0.6200 0.6350 482,972 +0.02(+2.42%)
May 28, 2021 0.6500 0.6500 0.6100 0.6200 461,598 -0.03(-4.62%)
May 27, 2021 0.6200 0.6550 0.6200 0.6500 536,519 +0.03(+4.84%)
May 26, 2021 0.6400 0.6600 0.6200 0.6200 1,144,303 -0.01(-1.59%)
May 25, 2021 0.6800 0.6900 0.6300 0.6300 1,231,290 -0.04(-5.97%)
May 21, 2021 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
May 20, 2021 0.7000 0.7000 0.6600 0.6600 1,394,783 -0.02(-2.94%)
May 19, 2021 0.7600 0.7600 0.6400 0.6800 2,463,721 -0.07(-9.33%)
May 18, 2021 0.7600 0.8200 0.7400 0.7500 2,530,705 +0.00(+0.00%)
May 17, 2021 0.7000 0.7500 0.7000 0.7500 2,041,635 +0.06(+8.70%)
May 14, 2021 0.6800 0.7000 0.6600 0.6900 780,216 +0.03(+4.55%)
May 13, 2021 0.7100 0.7100 0.6500 0.6600 656,978 -0.04(-5.71%)
May 12, 2021 0.7600 0.7700 0.6900 0.7000 2,026,553 -0.02(-2.78%)
May 11, 2021 0.7200 0.7400 0.6800 0.7200 836,042 +0.01(+1.41%)
May 10, 2021 0.7300 0.7600 0.7100 0.7100 1,239,695 +0.01(+1.43%)
May 07, 2021 0.6900 0.7100 0.6800 0.7000 586,848 +0.02(+2.94%)
May 06, 2021 0.6800 0.7000 0.6700 0.6800 1,222,155 +0.02(+3.03%)
May 05, 2021 0.6800 0.6800 0.6300 0.6600 452,189 +0.00(+0.00%)
May 04, 2021 0.6800 0.6900 0.6500 0.6600 1,360,633 -0.02(-2.94%)
May 03, 2021 0.6800 0.7200 0.6500 0.6800 1,496,663 +0.00(+0.00%)
Apr 30, 2021 0.6300 0.6800 0.6200 0.6800 898,016 +0.06(+9.68%)
Apr 29, 2021 0.6300 0.6600 0.6100 0.6200 1,030,721 -0.02(-3.13%)
Apr 28, 2021 0.6400 0.6400 0.6200 0.6400 701,236 +0.02(+3.23%)
Apr 27, 2021 0.6500 0.6900 0.6200 0.6200 1,289,634 -0.03(-4.62%)
Apr 26, 2021 0.5900 0.6500 0.5800 0.6500 2,195,633 +0.06(+10.17%)
Apr 23, 2021 0.5600 0.6000 0.5400 0.5900 995,200 +0.04(+7.27%)
Apr 22, 2021 0.6000 0.6000 0.5300 0.5500 1,672,984 -0.04(-6.78%)
Apr 21, 2021 0.5700 0.6100 0.5700 0.5900 1,482,106 +0.02(+3.51%)
Apr 20, 2021 0.5600 0.5700 0.5500 0.5700 857,348 +0.03(+5.56%)
Apr 19, 2021 0.5600 0.5600 0.5400 0.5400 717,438 +0.00(+0.00%)
Apr 16, 2021 0.5700 0.5700 0.5300 0.5400 857,610 -0.02(-3.57%)
Apr 15, 2021 0.5600 0.5700 0.5400 0.5600 1,119,684 +0.03(+5.66%)
Apr 14, 2021 0.5700 0.5700 0.5300 0.5300 436,883 -0.04(-7.02%)
Apr 13, 2021 0.5500 0.5800 0.5500 0.5700 767,031 +0.03(+5.56%)
Apr 12, 2021 0.5800 0.5800 0.5300 0.5400 656,164 -0.02(-3.57%)
Apr 09, 2021 0.5800 0.5800 0.5400 0.5600 648,113 -0.01(-1.75%)
Apr 08, 2021 0.5700 0.5900 0.5600 0.5700 1,193,820 +0.02(+3.64%)
Apr 07, 2021 0.5900 0.5900 0.5400 0.5500 1,194,170 -0.02(-3.51%)
Apr 06, 2021 0.5600 0.5900 0.5500 0.5700 606,623 +0.01(+1.79%)
Apr 05, 2021 0.5500 0.5800 0.5500 0.5600 499,054 +0.02(+3.70%)
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.