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 )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2023 0.2950 0.3100 0.2950 0.3050 157,791 +0.00(+0.66%)
May 30, 2023 0.3050 0.3100 0.3000 0.3030 278,686 +0.00(+1.00%)
May 29, 2023 0.3100 0.3100 0.3000 0.3000 130,037 -0.01(-3.23%)
May 26, 2023 0.3200 0.3350 0.3100 0.3100 224,135 +0.00(+0.00%)
May 25, 2023 0.3150 0.3200 0.3100 0.3100 326,917 -0.01(-1.59%)
May 24, 2023 0.3200 0.3200 0.3100 0.3150 186,248 -0.01(-1.56%)
May 23, 2023 0.3100 0.3200 0.3050 0.3200 365,531 +0.00(+0.00%)
May 19, 2023 0.3200 0 +0.00(+0.00%)
May 18, 2023 0.3150 0.3300 0.3000 0.3200 762,692 +0.00(+0.00%)
May 17, 2023 0.3150 0.3200 0.3050 0.3200 261,523 -0.01(-3.03%)
May 16, 2023 0.3250 0.3300 0.3050 0.3300 615,724 +0.00(+0.00%)
May 15, 2023 0.3350 0.3400 0.3250 0.3300 273,389 -0.01(-4.35%)
May 12, 2023 0.3350 0.3450 0.3250 0.3450 344,287 +0.00(+0.00%)
May 11, 2023 0.3600 0.3600 0.3350 0.3450 516,501 -0.02(-5.48%)
May 10, 2023 0.3900 0.3900 0.3650 0.3650 224,029 -0.02(-3.95%)
May 09, 2023 0.3900 0.3900 0.3800 0.3800 151,514 +0.00(+0.00%)
May 08, 2023 0.3750 0.3950 0.3750 0.3800 241,033 -0.01(-1.30%)
May 05, 2023 0.3900 0.3950 0.3700 0.3850 606,661 -0.01(-2.53%)
May 04, 2023 0.3700 0.4000 0.3650 0.3950 990,373 +0.03(+6.76%)
May 03, 2023 0.3750 0.3800 0.3600 0.3700 314,955 -0.01(-1.33%)
May 02, 2023 0.3550 0.3780 0.3500 0.3750 500,912 +0.03(+7.14%)
May 01, 2023 0.3500 0.3650 0.3450 0.3500 206,802 +0.01(+2.94%)
Apr 28, 2023 0.3650 0.3650 0.3400 0.3400 1,377,620 -0.02(-6.85%)
Apr 27, 2023 0.3550 0.3650 0.3550 0.3650 29,679 +0.01(+1.39%)
Apr 26, 2023 0.3650 0.3700 0.3530 0.3600 454,942 -0.01(-1.37%)
Apr 25, 2023 0.3700 0.3700 0.3600 0.3650 339,151 -0.01(-1.35%)
Apr 24, 2023 0.3700 0.3750 0.3650 0.3700 374,350 -0.01(-1.33%)
Apr 21, 2023 0.3800 0.3800 0.3600 0.3750 626,065 -0.01(-1.32%)
Apr 20, 2023 0.4000 0.4000 0.3800 0.3800 321,300 -0.02(-5.00%)
Apr 19, 2023 0.4000 0.4100 0.3850 0.4000 463,808 -0.01(-2.44%)
Apr 18, 2023 0.4150 0.4300 0.4050 0.4100 764,285 -0.02(-3.53%)
Apr 17, 2023 0.4200 0.4250 0.3900 0.4250 550,826 +0.00(+0.00%)
Apr 14, 2023 0.4450 0.4450 0.4150 0.4250 758,308 -0.02(-4.49%)
Apr 13, 2023 0.4450 0.4550 0.4350 0.4450 1,410,956 +0.01(+2.30%)
Apr 12, 2023 0.4400 0.4450 0.4200 0.4350 459,941 +0.00(+0.00%)
Apr 11, 2023 0.4100 0.4400 0.4100 0.4350 716,800 +0.02(+4.82%)
Apr 10, 2023 0.4000 0.4150 0.4000 0.4150 523,521 -0.01(-1.19%)
Apr 06, 2023 0.4200 0 +0.02(+5.00%)
Apr 05, 2023 0.3950 0.4000 0.3900 0.4000 1,307,131 +0.01(+1.27%)
Apr 04, 2023 0.3900 0.4050 0.3850 0.3950 1,342,738 +0.01(+1.28%)
Apr 03, 2023 0.3900 0.3900 0.3780 0.3900 635,660 +0.00(+0.00%)
Mar 31, 2023 0.3750 0.3900 0.3750 0.3900 1,100,364 +0.02(+4.00%)
Mar 30, 2023 0.3500 0.3750 0.3400 0.3750 988,638 +0.03(+7.14%)
Mar 29, 2023 0.3500 0.3500 0.3400 0.3500 470,291 +0.01(+1.45%)
Mar 28, 2023 0.3450 0.3500 0.3400 0.3450 168,450 +0.00(+0.00%)
Mar 27, 2023 0.3450 0.3500 0.3300 0.3450 485,674 +0.00(+0.00%)
Mar 24, 2023 0.3500 0.3500 0.3300 0.3450 1,129,929 +0.00(+1.47%)
Mar 23, 2023 0.3050 0.3400 0.3050 0.3400 845,968 +0.04(+13.33%)
Mar 22, 2023 0.2850 0.3050 0.2850 0.3000 142,178 +0.02(+5.26%)
Mar 21, 2023 0.3000 0.3000 0.2850 0.2850 325,822 -0.02(-5.00%)
Mar 20, 2023 0.2850 0.3000 0.2800 0.3000 482,860 +0.03(+13.21%)
Mar 17, 2023 0.2750 0.3100 0.2650 0.2650 1,861,441 -0.01(-1.85%)
Mar 16, 2023 0.2750 0.2750 0.2700 0.2700 208,355 +0.00(+0.00%)
Mar 15, 2023 0.2950 0.2950 0.2700 0.2700 861,090 -0.02(-6.90%)
Mar 14, 2023 0.2900 0.2950 0.2830 0.2900 534,135 +0.01(+3.57%)
Mar 13, 2023 0.2850 0.3000 0.2780 0.2800 702,054 +0.00(+0.00%)
Mar 10, 2023 0.2800 0.2800 0.2700 0.2800 156,342 +0.00(+0.00%)
Mar 09, 2023 0.2800 0.2850 0.2700 0.2800 309,921 +0.00(+0.00%)
Mar 08, 2023 0.2950 0.2950 0.2800 0.2800 121,681 -0.00(-1.75%)
Mar 07, 2023 0.2950 0.2950 0.2750 0.2850 228,793 -0.01(-1.72%)
Mar 06, 2023 0.3000 0.3000 0.2900 0.2900 167,219 -0.01(-3.33%)
Mar 03, 2023 0.3000 0.3000 0.2850 0.3000 295,822 +0.00(+0.00%)
Mar 02, 2023 0.3100 0.3100 0.3000 0.3000 149,800 -0.01(-3.23%)
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.