Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Abrasilver Resource Corp (TSV: ABRA )

2.360 -0.200 (-7.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 2.390 2.440 2.350 2.360 142,901 -0.20(-7.81%)
Jun 06, 2024 2.370 2.570 2.370 2.560 159,906 +0.15(+6.22%)
Jun 05, 2024 2.350 2.480 2.240 2.410 219,776 +0.11(+4.78%)
Jun 04, 2024 2.310 2.360 2.180 2.300 491,690 -0.03(-1.29%)
Jun 03, 2024 2.360 2.380 2.300 2.330 174,216 -0.02(-0.85%)
May 31, 2024 2.460 2.500 2.330 2.350 181,245 -0.15(-6.00%)
May 30, 2024 2.460 2.550 2.390 2.500 137,297 +0.02(+0.81%)
May 29, 2024 2.560 2.600 2.470 2.480 279,314 -0.12(-4.62%)
May 28, 2024 2.710 2.710 2.560 2.600 102,709 -0.09(-3.35%)
May 27, 2024 2.520 2.740 2.520 2.690 108,649 +0.16(+6.32%)
May 24, 2024 2.710 2.710 2.460 2.530 253,904 -0.19(-6.99%)
May 23, 2024 2.590 2.735 2.350 2.720 416,860 +0.12(+4.62%)
May 22, 2024 2.740 2.740 2.480 2.600 392,079 +2.05(+372.73%)
May 21, 2024 0.5500 0.5800 0.5400 0.5500 2,219,902 +0.00(+0.00%)
May 17, 2024 0.5500 0 +0.03(+5.77%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.