Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Abrasilver Resource Corp (TSV: ABRA )

2.200 +0.010 (+0.46%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 18, 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 17, 2024 2.210 2.220 2.140 2.190 108,704 -0.07(-3.10%)
Jun 14, 2024 2.140 2.270 2.110 2.260 125,313 +0.16(+7.62%)
Jun 13, 2024 2.200 2.200 2.080 2.100 241,899 -0.12(-5.41%)
Jun 12, 2024 2.260 2.270 2.160 2.220 206,882 +0.02(+0.91%)
Jun 11, 2024 2.260 2.260 2.170 2.200 185,156 -0.09(-3.93%)
Jun 10, 2024 2.410 2.410 2.210 2.290 183,234 -0.07(-2.97%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.