Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (TSV: ABRA )

2.350 -0.150 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.4100 0.4200 0.3750 0.3850 925,218 -0.02(-3.75%)
Nov 29, 2021 0.4100 0.4200 0.3700 0.4000 2,193,311 -0.01(-1.23%)
Nov 26, 2021 0.4250 0.4250 0.3950 0.4050 1,056,252 -0.02(-4.71%)
Nov 25, 2021 0.4250 0.4350 0.4250 0.4250 64,291 -0.01(-1.16%)
Nov 24, 2021 0.4350 0.4400 0.4300 0.4300 147,370 +0.00(+0.00%)
Nov 23, 2021 0.4150 0.4300 0.4050 0.4300 482,241 +0.01(+1.18%)
Nov 22, 2021 0.4300 0.4350 0.4150 0.4250 825,579 -0.01(-1.16%)
Nov 19, 2021 0.4350 0.4400 0.4200 0.4300 263,152 +0.00(+0.00%)
Nov 18, 2021 0.4500 0.4300 0.4250 0.4300 645,307 -0.02(-3.37%)
Nov 17, 2021 0.4600 0.4650 0.4350 0.4450 1,006,084 -0.01(-1.11%)
Nov 16, 2021 0.4750 0.4800 0.4450 0.4500 636,950 -0.02(-3.23%)
Nov 15, 2021 0.4900 0.4950 0.4600 0.4650 563,453 -0.02(-4.12%)
Nov 12, 2021 0.4750 0.4850 0.4700 0.4850 2,252,795 +0.02(+3.19%)
Nov 11, 2021 0.4800 0.4800 0.4600 0.4700 1,355,420 +0.01(+2.17%)
Nov 10, 2021 0.4600 0.4600 3,077,239 +0.01(+2.22%)
Nov 09, 2021 0.4600 0.4600 0.4400 0.4500 759,122 +0.00(+0.00%)
Nov 08, 2021 0.4500 0.4600 0.4500 0.4500 1,757,209 +0.01(+1.12%)
Nov 05, 2021 0.4450 0.4550 0.4200 0.4450 841,786 +0.00(+0.00%)
Nov 04, 2021 0.4650 0.4700 0.4350 0.4450 1,099,179 -0.01(-1.11%)
Nov 03, 2021 0.4500 0.4500 0.4350 0.4500 251,078 -0.01(-2.17%)
Nov 02, 2021 0.4800 0.4900 0.4500 0.4600 576,696 -0.02(-5.15%)
Nov 01, 2021 0.5100 0.5000 0.4850 0.4850 366,322 -0.03(-4.90%)
Oct 29, 2021 0.4800 0.5100 0.4700 0.5100 1,036,360 +0.02(+3.03%)
Oct 28, 2021 0.5200 0.5200 0.4850 0.4950 423,378 -0.02(-2.94%)
Oct 27, 2021 0.5300 0.5200 0.5000 0.5100 339,914 -0.02(-3.77%)
Oct 26, 2021 0.5300 0.5300 172,129 -0.01(-1.85%)
Oct 25, 2021 0.5200 0.5400 0.5100 0.5400 336,210 +0.01(+1.89%)
Oct 22, 2021 0.5300 0.5500 0.5000 0.5300 901,522 +0.02(+3.92%)
Oct 21, 2021 0.5600 0.5600 0.4950 0.5100 996,590 -0.03(-5.56%)
Oct 20, 2021 0.5100 0.5500 0.4850 0.5400 1,071,188 +0.06(+11.34%)
Oct 19, 2021 0.5000 0.5200 0.4800 0.4850 525,248 +0.01(+1.04%)
Oct 18, 2021 0.4900 0.4900 0.4700 0.4800 281,600 -0.01(-1.03%)
Oct 15, 2021 0.5000 0.5100 0.4800 0.4850 637,632 -0.03(-4.90%)
Oct 14, 2021 0.5000 0.5200 0.4900 0.5100 985,833 +0.04(+8.51%)
Oct 13, 2021 0.4350 0.4700 0.4300 0.4700 953,363 +0.03(+8.05%)
Oct 12, 2021 0.4300 0.4400 0.4100 0.4350 693,835 +0.01(+1.16%)
Oct 08, 2021 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Oct 07, 2021 0.4000 0.4350 0.4000 0.4250 481,233 +0.02(+3.66%)
Oct 06, 2021 0.4100 0.4100 0.3900 0.4100 410,553 +0.00(+0.00%)
Oct 05, 2021 0.4000 0.4100 0.4000 0.4100 221,250 +0.01(+2.50%)
Oct 04, 2021 0.4100 0.4150 0.3850 0.4000 473,096 -0.01(-3.61%)
Oct 01, 2021 0.4300 0.4300 0.4050 0.4150 233,265 +0.01(+3.75%)
Sep 30, 2021 0.3800 0.4150 0.3750 0.4000 847,141 +0.04(+11.11%)
Sep 29, 2021 0.3800 0.3800 0.3500 0.3600 1,013,362 -0.02(-5.26%)
Sep 28, 2021 0.3800 0.3850 0.3700 0.3800 583,548 -0.01(-2.56%)
Sep 27, 2021 0.4100 0.4150 0.3800 0.3900 765,358 -0.01(-2.50%)
Sep 24, 2021 0.4100 0.4200 0.4000 0.4000 222,738 -0.02(-4.76%)
Sep 23, 2021 0.4350 0.4350 0.4100 0.4200 266,598 -0.01(-2.33%)
Sep 22, 2021 0.4500 0.4550 0.4250 0.4300 613,274 +0.00(+0.00%)
Sep 21, 2021 0.4150 0.4500 0.4100 0.4300 989,308 +0.03(+8.86%)
Sep 20, 2021 0.4050 0.4100 0.3850 0.3950 582,687 -0.01(-3.66%)
Sep 17, 2021 0.4050 0.4150 0.4000 0.4100 594,191 +0.01(+2.50%)
Sep 16, 2021 0.4000 0.4050 0.3800 0.4000 2,719,810 -0.01(-1.23%)
Sep 15, 2021 0.4050 0.4200 0.4000 0.4050 1,393,477 +0.01(+2.53%)
Sep 14, 2021 0.4050 0.4200 0.3950 0.3950 523,008 -0.01(-3.66%)
Sep 13, 2021 0.4200 0.4200 0.3850 0.4100 1,364,564 +0.00(+0.00%)
Sep 10, 2021 0.4200 0.4250 0.4100 0.4100 400,002 -0.02(-3.53%)
Sep 09, 2021 0.4300 0.4350 0.4150 0.4250 457,190 -0.01(-2.30%)
Sep 08, 2021 0.4350 0.4400 0.4150 0.4350 813,376 +0.00(+0.00%)
Sep 07, 2021 0.4800 0.5100 0.4350 0.4350 1,736,268 -0.06(-12.12%)
Sep 03, 2021 0.4950 0.4950 0.4950 0 +0.05(+12.50%)
Sep 02, 2021 0.4550 0.4600 0.4300 0.4400 328,094 -0.01(-2.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.