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 )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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 01, 2024 0.4500 0.4700 0.4450 0.4500 2,025,324 +0.00(+0.00%)
Apr 30, 2024 0.4550 0.4600 0.4350 0.4500 1,957,233 -0.02(-4.26%)
Apr 29, 2024 0.4450 0.4750 0.4250 0.4700 3,701,096 +0.03(+6.82%)
Apr 26, 2024 0.4350 0.4500 0.4350 0.4400 968,686 +0.01(+1.15%)
Apr 25, 2024 0.3950 0.4400 0.3950 0.4350 2,407,782 +0.03(+8.75%)
Apr 24, 2024 0.4000 0.4050 0.3850 0.4000 705,605 +0.00(+0.00%)
Apr 23, 2024 0.3900 0.4200 0.3850 0.4000 2,314,156 +0.01(+1.27%)
Apr 22, 2024 0.3700 0.4050 0.3650 0.3950 3,313,108 +0.01(+1.28%)
Apr 19, 2024 0.3700 0.3900 0.3650 0.3900 997,904 +0.02(+4.00%)
Apr 18, 2024 0.3800 0.3800 0.3700 0.3750 391,622 -0.01(-1.32%)
Apr 17, 2024 0.3800 0.3800 0.3680 0.3800 1,338,193 +0.00(+0.00%)
Apr 16, 2024 0.3700 0.3800 0.3550 0.3800 1,047,957 +0.01(+2.70%)
Apr 15, 2024 0.3750 0.3800 0.3650 0.3700 1,929,576 -0.01(-2.63%)
Apr 12, 2024 0.4000 0.4050 0.3700 0.3800 2,467,532 -0.01(-2.56%)
Apr 11, 2024 0.3850 0.3900 0.3650 0.3900 626,031 +0.02(+4.00%)
Apr 10, 2024 0.3750 0.3900 0.3650 0.3750 760,128 -0.01(-1.32%)
Apr 09, 2024 0.4000 0.4150 0.3750 0.3800 1,229,114 -0.02(-3.80%)
Apr 08, 2024 0.4050 0.4200 0.3850 0.3950 2,705,794 +0.02(+3.95%)
Apr 05, 2024 0.3800 0.4050 0.3700 0.3800 1,873,777 -0.02(-3.80%)
Apr 04, 2024 0.4000 0.4000 0.3800 0.3950 1,751,323 +0.00(+0.00%)
Apr 03, 2024 0.3500 0.3950 0.3500 0.3950 2,135,442 +0.04(+11.27%)
Apr 02, 2024 0.3600 0.3650 0.3450 0.3550 1,184,119 +0.01(+1.43%)
Apr 01, 2024 0.3500 0.3600 0.3400 0.3500 948,871 -0.01(-1.41%)
Mar 28, 2024 0.3550 0 +0.03(+10.94%)
Mar 27, 2024 0.3000 0.3200 0.3000 0.3200 1,034,499 +0.03(+10.34%)
Mar 26, 2024 0.3100 0.3100 0.2900 0.2900 739,631 -0.02(-6.45%)
Mar 25, 2024 0.3150 0.3150 0.2850 0.3100 1,816,226 -0.01(-1.59%)
Mar 22, 2024 0.3050 0.3150 0.3050 0.3150 273,505 +0.01(+1.61%)
Mar 21, 2024 0.3050 0.3200 0.3000 0.3100 700,323 +0.01(+3.33%)
Mar 20, 2024 0.3000 0.3050 0.2850 0.3000 623,767 +0.01(+1.69%)
Mar 19, 2024 0.3000 0.3000 0.2900 0.2950 279,794 -0.01(-1.67%)
Mar 18, 2024 0.3050 0.3100 0.2950 0.3000 319,262 -0.01(-3.23%)
Mar 15, 2024 0.3200 0.3200 0.3050 0.3100 369,773 -0.01(-1.59%)
Mar 14, 2024 0.3200 0.3200 0.3050 0.3150 366,761 -0.01(-3.08%)
Mar 13, 2024 0.3050 0.3250 0.3050 0.3250 624,738 +0.01(+3.17%)
Mar 12, 2024 0.3250 0.3250 0.3050 0.3150 220,633 -0.01(-3.08%)
Mar 11, 2024 0.3200 0.3250 0.3100 0.3250 374,946 +0.01(+1.56%)
Mar 08, 2024 0.3250 0.3250 0.3100 0.3200 256,783 +0.00(+0.00%)
Mar 07, 2024 0.3200 0.3200 0.3000 0.3200 221,435 +0.01(+1.59%)
Mar 06, 2024 0.3250 0.3300 0.3100 0.3150 454,118 -0.01(-1.56%)
Mar 05, 2024 0.3150 0.3200 0.3150 0.3200 280,372 +0.00(+0.00%)
Mar 04, 2024 0.3050 0.3200 0.2950 0.3200 963,838 +0.03(+8.47%)
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.