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 16, 2024 0.5000 0.5250 0.4950 0.5200 971,551 +0.01(+1.96%)
May 15, 2024 0.4700 0.5100 0.4550 0.5100 2,245,215 +0.04(+8.51%)
May 14, 2024 0.4650 0.4750 0.4550 0.4700 1,039,318 +0.00(+1.08%)
May 13, 2024 0.4600 0.4650 0.4500 0.4650 1,242,164 +0.01(+2.20%)
May 10, 2024 0.4700 0.4700 0.4530 0.4550 1,993,134 -0.01(-3.19%)
May 09, 2024 0.4500 0.4750 0.4400 0.4700 1,718,488 +0.02(+5.62%)
May 08, 2024 0.4450 0.4550 0.4400 0.4450 353,903 -0.02(-3.26%)
May 07, 2024 0.4550 0.4600 0.4450 0.4600 1,040,786 +0.02(+3.37%)
May 06, 2024 0.4500 0.4580 0.4450 0.4450 1,041,658 +0.00(+0.00%)
May 03, 2024 0.4600 0.4600 0.4400 0.4450 670,683 -0.01(-2.20%)
May 02, 2024 0.4350 0.4600 0.4350 0.4550 995,631 +0.01(+1.11%)
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%)
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.