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 )

3.230 -0.160 (-4.72%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	3.430	3.440	3.150	3.230	327,535	-0.16(-4.72%)
Feb 13, 2025	3.190	3.390	3.190	3.390	289,086	+0.13(+3.99%)
Feb 12, 2025	3.080	3.260	3.080	3.260	205,982	+0.15(+4.82%)
Feb 11, 2025	3.130	3.180	3.060	3.110	195,719	-0.04(-1.27%)
Feb 10, 2025	3.090	3.190	3.050	3.150	157,207	+0.11(+3.62%)
Feb 07, 2025	3.090	3.140	3.020	3.040	236,224	+0.04(+1.33%)
Feb 06, 2025	3.030	3.040	2.960	3.000	264,611	-0.04(-1.32%)
Feb 05, 2025	2.980	3.040	2.950	3.040	286,098	+0.04(+1.33%)
Feb 04, 2025	2.920	3.050	2.890	3.000	264,341	+0.18(+6.38%)
Feb 03, 2025	2.880	2.980	2.750	2.820	287,009	-0.11(-3.75%)
Jan 31, 2025	2.650	3.015	2.640	2.930	1,747,892	+0.18(+6.55%)
Jan 30, 2025	2.750	2.795	2.660	2.750	281,763	+0.17(+6.59%)
Jan 29, 2025	2.470	2.690	2.470	2.580	129,908	+0.05(+1.98%)
Jan 28, 2025	2.580	2.600	2.490	2.530	349,452	-0.04(-1.56%)
Jan 27, 2025	2.750	2.750	2.510	2.570	357,105	-0.21(-7.55%)
Jan 24, 2025	2.840	2.840	2.730	2.780	62,675	+0.00(+0.00%)
Jan 23, 2025	2.740	2.780	2.650	2.780	62,492	+0.00(+0.00%)
Jan 22, 2025	2.700	2.840	2.680	2.780	144,181	+0.05(+1.83%)
Jan 21, 2025	2.710	2.830	2.705	2.730	107,621	+0.01(+0.37%)
Jan 20, 2025	2.770	2.850	2.650	2.720	150,714	-0.07(-2.51%)
Jan 17, 2025	2.550	2.790	2.525	2.790	145,695	+0.23(+8.98%)
Jan 16, 2025	2.530	2.680	2.530	2.560	235,774	+0.03(+1.19%)
Jan 15, 2025	2.380	2.550	2.360	2.530	225,508	+0.17(+7.20%)
Jan 14, 2025	2.330	2.410	2.330	2.360	127,204	+0.07(+3.06%)
Jan 13, 2025	2.380	2.380	2.290	2.290	283,842	-0.12(-4.98%)
Jan 10, 2025	2.460	2.470	2.390	2.410	168,282	-0.05(-2.03%)
Jan 09, 2025	2.460	2.510	2.430	2.460	84,227	+0.01(+0.41%)
Jan 08, 2025	2.460	2.480	2.400	2.450	61,959	-0.02(-0.81%)
Jan 07, 2025	2.550	2.560	2.460	2.470	67,160	+0.00(+0.00%)
Jan 06, 2025	2.480	2.550	2.440	2.470	59,107	-0.01(-0.40%)
Jan 03, 2025	2.550	2.550	2.460	2.480	24,416	-0.02(-0.80%)
Jan 02, 2025	2.350	2.590	2.350	2.500	115,876	+0.16(+6.84%)
Dec 31, 2024				2.340	0	+0.08(+3.54%)
Dec 30, 2024	2.320	2.360	2.220	2.260	170,287	-0.10(-4.24%)
Dec 27, 2024	2.330	2.370	2.280	2.360	109,405	-0.01(-0.42%)
Dec 24, 2024				2.370	0	+0.03(+1.28%)
Dec 23, 2024	2.360	2.400	2.325	2.340	56,251	-0.02(-0.85%)
Dec 20, 2024	2.310	2.420	2.270	2.360	182,059	+0.05(+2.16%)
Dec 19, 2024	2.330	2.330	2.240	2.310	211,981	-0.02(-0.86%)
Dec 18, 2024	2.400	2.440	2.305	2.330	277,177	-0.14(-5.67%)
Dec 17, 2024	2.450	2.480	2.300	2.470	151,841	+0.09(+3.78%)
Dec 16, 2024	2.430	2.480	2.380	2.380	100,639	-0.07(-2.86%)
Dec 13, 2024	2.460	2.500	2.380	2.450	364,447	-0.06(-2.39%)
Dec 12, 2024	2.580	2.590	2.480	2.510	336,663	-0.18(-6.69%)
Dec 11, 2024	2.500	2.740	2.490	2.690	162,355	+0.11(+4.26%)
Dec 10, 2024	2.600	2.630	2.525	2.580	94,884	-0.02(-0.77%)
Dec 09, 2024	2.510	2.680	2.500	2.600	227,360	+0.20(+8.33%)
Dec 06, 2024	2.500	2.510	2.380	2.400	551,382	-0.10(-4.00%)
Dec 05, 2024	2.560	2.590	2.470	2.500	304,174	-0.05(-1.96%)
Dec 04, 2024	2.650	2.690	2.530	2.550	275,669	-0.10(-3.77%)
Dec 03, 2024	2.640	2.740	2.640	2.650	129,178	+0.05(+1.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
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