Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Abrasilver Resource Corp (TSV: ABRA )

2.140 +0.040 (+1.90%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 14, 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 (%)
Sep 30, 2022 0.4100 0.4300 0.4050 0.4200 885,732 +0.02(+5.00%)
Sep 29, 2022 0.4150 0.4250 0.3950 0.4000 980,929 +0.03(+6.67%)
Sep 28, 2022 0.3550 0.3800 0.3500 0.3750 468,165 +0.03(+10.29%)
Sep 27, 2022 0.3400 0.3500 0.3200 0.3400 446,159 +0.01(+3.03%)
Sep 26, 2022 0.3450 0.3550 0.3200 0.3300 707,772 -0.01(-1.49%)
Sep 23, 2022 0.3800 0.3800 0.3350 0.3350 1,610,825 -0.06(-15.19%)
Sep 22, 2022 0.4000 0.4100 0.3850 0.3950 379,124 -0.02(-5.95%)
Sep 21, 2022 0.4000 0.4350 0.3780 0.4200 697,390 +0.02(+5.00%)
Sep 20, 2022 0.4100 0.4150 0.3900 0.4000 285,960 -0.02(-4.76%)
Sep 19, 2022 0.4050 0.4300 0.3900 0.4200 1,137,042 -0.02(-4.55%)
Sep 16, 2022 0.3800 0.4650 0.3450 0.4400 2,852,741 +0.05(+14.29%)
Sep 15, 2022 0.4500 0.4500 0.3750 0.3850 1,487,771 -0.03(-8.33%)
Sep 14, 2022 0.3850 0.4200 0.3850 0.4200 657,012 +0.03(+9.09%)
Sep 13, 2022 0.3700 0.4150 0.3550 0.3850 1,342,451 -0.02(-4.94%)
Sep 12, 2022 0.3800 0.4050 0.3750 0.4050 976,164 +0.05(+12.50%)
Sep 09, 2022 0.3450 0.3600 0.3400 0.3600 742,086 +0.02(+7.46%)
Sep 08, 2022 0.3300 0.3350 0.3200 0.3350 209,981 +0.01(+1.52%)
Sep 07, 2022 0.2950 0.3350 0.2950 0.3300 540,643 +0.04(+11.86%)
Sep 06, 2022 0.3250 0.3250 0.2950 0.2950 257,884 -0.02(-4.84%)
Sep 02, 2022 0.3100 0 +0.01(+1.64%)
Sep 01, 2022 0.3300 0.3300 0.3030 0.3050 534,180 -0.03(-8.96%)
Aug 31, 2022 0.3200 0.3600 0.3200 0.3350 403,959 +0.02(+4.69%)
Aug 30, 2022 0.3350 0.3350 0.3200 0.3200 193,702 -0.02(-4.48%)
Aug 29, 2022 0.3250 0.3500 0.3250 0.3350 165,422 -0.01(-1.47%)
Aug 26, 2022 0.3400 0.3550 0.3250 0.3400 239,018 -0.01(-4.23%)
Aug 25, 2022 0.3450 0.3700 0.3450 0.3550 180,775 +0.01(+1.43%)
Aug 24, 2022 0.3600 0.3650 0.3500 0.3500 217,435 -0.01(-2.78%)
Aug 23, 2022 0.3200 0.3700 0.3200 0.3600 629,800 +0.03(+10.77%)
Aug 22, 2022 0.3050 0.3250 0.2700 0.3250 1,615,354 +0.00(+0.00%)
Aug 19, 2022 0.3450 0.3500 0.3150 0.3250 481,171 -0.02(-7.14%)
Aug 18, 2022 0.3650 0.3650 0.3400 0.3500 299,286 -0.02(-4.11%)
Aug 17, 2022 0.3900 0.3900 0.3600 0.3650 328,802 -0.02(-5.19%)
Aug 16, 2022 0.3900 0.4000 0.3800 0.3850 205,269 -0.01(-1.28%)
Aug 15, 2022 0.3900 0.4000 0.3850 0.3900 422,106 -0.01(-2.50%)
Aug 12, 2022 0.3950 0.4050 0.3900 0.4000 598,707 +0.01(+1.27%)
Aug 11, 2022 0.4300 0.4300 0.3900 0.3950 672,644 -0.01(-3.66%)
Aug 10, 2022 0.4100 0.4300 0.4000 0.4100 547,751 +0.01(+3.80%)
Aug 09, 2022 0.4150 0.4150 0.3800 0.3950 1,434,271 -0.02(-4.82%)
Aug 08, 2022 0.3950 0.4150 0.3900 0.4150 323,156 +0.03(+7.79%)
Aug 05, 2022 0.3800 0.3950 0.3750 0.3850 284,293 -0.01(-2.53%)
Aug 04, 2022 0.4000 0.4100 0.3900 0.3950 824,812 -0.01(-1.25%)
Aug 03, 2022 0.3900 0.4100 0.3800 0.4000 1,076,461 +0.04(+9.59%)
Aug 02, 2022 0.3800 0.3900 0.3650 0.3650 474,669 -0.02(-5.19%)
Jul 29, 2022 0.3850 0 +0.02(+5.48%)
Jul 28, 2022 0.3500 0.3700 0.3450 0.3650 1,327,860 +0.02(+7.35%)
Jul 27, 2022 0.2950 0.3400 0.2900 0.3400 704,897 +0.05(+15.25%)
Jul 26, 2022 0.2850 0.3000 0.2800 0.2950 563,436 +0.02(+6.12%)
Jul 25, 2022 0.2800 0.2800 0.2650 0.2780 968,848 +0.03(+11.20%)
Jul 22, 2022 0.2600 0.2600 0.2400 0.2500 369,096 +0.01(+2.04%)
Jul 21, 2022 0.2500 0.2550 0.2400 0.2450 135,611 +0.00(+0.00%)
Jul 20, 2022 0.2450 0.2550 0.2400 0.2450 245,642 +0.00(+0.00%)
Jul 19, 2022 0.2350 0.2500 0.2350 0.2450 641,867 +0.01(+2.08%)
Jul 18, 2022 0.2350 0.2550 0.2350 0.2400 397,690 +0.01(+4.35%)
Jul 15, 2022 0.2550 0.2550 0.2200 0.2300 265,712 -0.00(-2.13%)
Jul 14, 2022 0.2300 0.2350 0.2150 0.2350 369,459 +0.00(+0.00%)
Jul 13, 2022 0.2350 0.2550 0.2300 0.2350 854,523 +0.00(+0.00%)
Jul 12, 2022 0.2500 0.2600 0.2350 0.2350 405,563 -0.02(-6.00%)
Jul 11, 2022 0.2600 0.2650 0.2450 0.2500 378,748 -0.01(-1.96%)
Jul 08, 2022 0.2650 0.2650 0.2500 0.2550 143,275 -0.01(-1.92%)
Jul 07, 2022 0.2500 0.2650 0.2500 0.2600 336,909 +0.01(+4.00%)
Jul 06, 2022 0.2700 0.2750 0.2400 0.2500 1,679,805 -0.01(-3.85%)
Jul 05, 2022 0.2800 0.2800 0.2550 0.2600 1,289,757 -0.02(-5.45%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.