Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Abrasilver Resource Corp (TSV: ABRA )

2.870 +0.100 (+3.61%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.770	2.870	2.730	2.870	179,906	+0.10(+3.61%)
Nov 21, 2024	2.770	2.800	2.640	2.770	160,069	+0.02(+0.73%)
Nov 20, 2024	2.940	2.940	2.740	2.750	140,187	-0.16(-5.50%)
Nov 19, 2024	2.820	2.910	2.750	2.910	248,649	+0.05(+1.75%)
Nov 18, 2024	2.870	2.930	2.810	2.860	163,741	-0.01(-0.35%)
Nov 15, 2024	2.750	2.920	2.700	2.870	1,577,449	+0.12(+4.36%)
Nov 14, 2024	2.640	2.910	2.620	2.750	366,406	+0.14(+5.36%)
Nov 13, 2024	2.620	2.690	2.590	2.610	278,226	-0.04(-1.51%)
Nov 12, 2024	2.580	2.680	2.580	2.650	198,953	+0.07(+2.71%)
Nov 11, 2024	2.710	2.710	2.490	2.580	291,699	-0.20(-7.19%)
Nov 08, 2024	2.880	2.880	2.650	2.780	153,121	-0.11(-3.81%)
Nov 07, 2024	2.930	2.980	2.830	2.890	147,592	+0.01(+0.35%)
Nov 06, 2024	2.770	2.910	2.690	2.880	267,304	-0.10(-3.36%)
Nov 05, 2024	2.910	3.045	2.880	2.980	136,579	+0.06(+2.05%)
Nov 04, 2024	3.050	3.050	2.920	2.920	287,317	-0.18(-5.81%)
Nov 01, 2024	3.250	3.330	3.060	3.100	213,294	-0.15(-4.62%)
Oct 31, 2024	3.200	3.250	3.070	3.250	636,180	-0.02(-0.61%)
Oct 30, 2024	3.480	3.500	3.260	3.270	310,154	-0.19(-5.49%)
Oct 29, 2024	3.430	3.580	3.400	3.460	325,257	+0.09(+2.67%)
Oct 28, 2024	3.450	3.480	3.270	3.370	260,951	-0.04(-1.17%)
Oct 25, 2024	3.130	3.430	3.110	3.410	732,982	+0.26(+8.25%)
Oct 24, 2024	3.110	3.160	3.000	3.150	212,649	+0.04(+1.29%)
Oct 23, 2024	3.020	3.150	2.970	3.110	351,124	+0.04(+1.30%)
Oct 22, 2024	3.150	3.180	3.040	3.070	333,747	-0.03(-0.97%)
Oct 21, 2024	3.180	3.180	3.040	3.100	289,452	+0.08(+2.65%)
Oct 18, 2024	2.850	3.030	2.850	3.020	217,750	+0.19(+6.71%)
Oct 17, 2024	2.900	2.900	2.830	2.830	185,606	-0.10(-3.41%)
Oct 16, 2024	2.920	2.950	2.880	2.930	145,632	+0.02(+0.69%)
Oct 15, 2024	2.800	2.920	2.800	2.910	210,926	+0.08(+2.83%)
Oct 11, 2024				2.830	0	+0.04(+1.43%)
Oct 10, 2024	2.740	2.830	2.740	2.790	179,126	+0.03(+1.09%)
Oct 09, 2024	2.600	2.770	2.600	2.760	183,928	+0.12(+4.55%)
Oct 08, 2024	2.680	2.680	2.560	2.640	107,342	-0.05(-1.86%)
Oct 07, 2024	2.640	2.700	2.640	2.690	105,573	+0.08(+3.07%)
Oct 04, 2024	2.530	2.700	2.530	2.610	114,063	+0.01(+0.38%)
Oct 03, 2024	2.600	2.600	2.490	2.600	143,960	-0.04(-1.52%)
Oct 02, 2024	2.640	2.690	2.570	2.640	95,388	+0.02(+0.76%)
Oct 01, 2024	2.550	2.630	2.530	2.620	175,737	+0.13(+5.22%)
Sep 30, 2024	2.500	2.550	2.470	2.490	93,352	-0.08(-3.11%)
Sep 27, 2024	2.690	2.690	2.530	2.570	151,299	-0.13(-4.81%)
Sep 26, 2024	2.710	2.750	2.670	2.700	121,378	+0.01(+0.37%)
Sep 25, 2024	2.730	2.780	2.660	2.690	196,233	-0.05(-1.82%)
Sep 24, 2024	2.580	2.760	2.580	2.740	171,969	+0.13(+4.98%)
Sep 23, 2024	2.580	2.640	2.560	2.610	106,784	+0.00(+0.00%)
Sep 20, 2024	2.530	2.620	2.520	2.610	109,082	+0.06(+2.35%)
Sep 19, 2024	2.620	2.620	2.520	2.550	135,155	+0.04(+1.59%)
Sep 18, 2024	2.480	2.620	2.480	2.510	173,176	-0.08(-3.09%)
Sep 17, 2024	2.590	2.600	2.530	2.590	108,662	+0.02(+0.78%)
Sep 16, 2024	2.560	2.580	2.460	2.570	94,281	+0.02(+0.78%)
Sep 13, 2024	2.490	2.590	2.480	2.550	142,389	+0.10(+4.08%)
Sep 12, 2024	2.340	2.500	2.330	2.450	120,189	+0.17(+7.46%)
Sep 11, 2024	2.210	2.290	2.180	2.280	88,350	+0.03(+1.33%)
Sep 10, 2024	2.170	2.250	2.150	2.250	47,107	+0.08(+3.69%)
Sep 09, 2024	2.180	2.230	2.160	2.170	142,523	-0.06(-2.69%)
Sep 06, 2024	2.320	2.320	2.170	2.230	130,407	-0.12(-5.11%)
Sep 05, 2024	2.250	2.350	2.250	2.350	83,132	+0.13(+5.86%)
Sep 04, 2024	2.200	2.240	2.160	2.220	53,206	+0.01(+0.45%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Abrasilver Resource Corp (TSV: ABRA )

Historical Prices