Abrasilver Resource Corp (1AH)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -3.40314136126 | 1.91 | 1.91 | 1.755 | 9340 | 1.87 | DE |
| 4 | -0.46 | -19.9566160521 | 2.305 | 2.305 | 1.505 | 22553 | 1.86858534 | DE |
| 12 | 0.053 | 2.95758928571 | 1.792 | 2.35 | 1.505 | 21599 | 2.01832508 | DE |
| 26 | -0.2049999 | -9.99999560976 | 2.0499999 | 2.3849999 | 1.502 | 15791 | 1.93566258 | DE |
| 52 | 0.1006 | 5.76702591149 | 1.7444 | 2.3849999 | 1.338 | 13479 | 1.84480994 | DE |
| 156 | 0.1006 | 5.76702591149 | 1.7444 | 2.3849999 | 1.338 | 13479 | 1.84480994 | DE |
| 260 | 0.1006 | 5.76702591149 | 1.7444 | 2.3849999 | 1.338 | 13479 | 1.84480994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 1.885 | 0.01 | 0.80 | 1.755 | 1.885 | 1.755 | 6035 |
| 1745526420 | 1.87 | 0.02 | 1.08 | 1.91 | 1.91 | 1.86 | 9340 |
| 1745440020 | 1.85 | 0.04 | 2.21 | 1.725 | 1.85 | 1.725 | 6350 |
| 1745353620 | 1.81 | -0.09 | -4.74 | 1.9 | 1.9 | 1.745 | 7060 |
| 1744921620 | 1.9 | -0.02 | -1.04 | 1.915 | 1.92 | 1.9 | 6075 |
| 1744835220 | 1.92 | -0.05 | -2.54 | 2.0299999 | 2.0299999 | 1.92 | 9607 |
| 1744748820 | 1.97 | -0.01 | -0.51 | 2.0499999 | 2.08 | 1.97 | 5104 |
| 1744662420 | 1.98 | 0 | 0.00 | 1.985 | 1.99 | 1.895 | 5173 |
| 1744403220 | 1.98 | 0.18 | 10.00 | 1.745 | 1.98 | 1.745 | 9247 |
| 1744316820 | 1.8 | -0.11 | -5.51 | 1.905 | 1.915 | 1.8 | 46531 |
| 1744230420 | 1.905 | 0.25 | 14.76 | 1.66 | 1.905 | 1.615 | 18630 |
| 1744144020 | 1.66 | 0.02 | 1.53 | 1.7 | 1.76 | 1.625 | 11644 |
| 1744057620 | 1.635 | -0.02 | -1.15 | 1.5049999 | 1.775 | 1.5049999 | 38690 |
| 1743798420 | 1.654 | -0.24 | -12.58 | 1.788 | 1.856 | 1.56 | 12481 |
| 1743712020 | 1.892 | -0.02 | -1.25 | 1.866 | 1.892 | 1.81 | 24858 |
| 1743625620 | 1.916 | 0.02 | 1.16 | 1.904 | 2.0299999 | 1.904 | 1352 |
| 1743539220 | 1.894 | -0.11 | -5.54 | 2.085 | 2.085 | 1.886 | 96195 |
| 1743452820 | 2.005 | -0.14 | -6.53 | 2.16 | 2.16 | 2.005 | 19518 |
| 1743197220 | 2.145 | -0.06 | -2.50 | 2.305 | 2.305 | 2.0699999 | 29928 |
| 1743110820 | 2.2 | -0.03 | -1.35 | 2.2599999 | 2.27 | 2.19 | 4533 |
| 1743024420 | 2.23 | -0.03 | -1.11 | 2.275 | 2.315 | 2.23 | 7967 |
| 1742938020 | 2.255 | 0.05 | 2.27 | 2.31 | 2.31 | 2.245 | 5880 |
| 1742851620 | 2.205 | 0.04 | 2.08 | 2.235 | 2.265 | 2.1749999 | 4224 |
| 1742592420 | 2.16 | -0.15 | -6.29 | 2.24 | 2.31 | 2.15 | 6090 |
| 1742506020 | 2.305 | 0.11 | 5.01 | 2.21 | 2.305 | 2.1749999 | 2306 |
| 1742419620 | 2.1949999 | -0.03 | -1.13 | 2.21 | 2.235 | 2.15 | 17315 |
| 1742333220 | 2.22 | 0 | 0.00 | 2.275 | 2.2799999 | 2.2 | 16620 |
| 1742246820 | 2.22 | 0.04 | 1.60 | 2.18 | 2.245 | 2.035 | 17865 |
| 1741987620 | 2.185 | -0.12 | -5.21 | 2.315 | 2.315 | 2.115 | 14110 |
| 1741901220 | 2.305 | 0.13 | 5.73 | 2.145 | 2.305 | 2.145 | 29221 |
| 1741814820 | 2.18 | 0.05 | 2.35 | 2.15 | 2.19 | 2.15 | 17130 |
| 1741728420 | 2.13 | 0.13 | 6.50 | 2 | 2.13 | 2 | 24435 |
| 1741642020 | 2 | -0.09 | -4.31 | 2.085 | 2.09 | 2 | 18456 |
| 1741382820 | 2.09 | 0 | 0.00 | 2.1349999 | 2.1549999 | 2.015 | 7694 |
| 1741296420 | 2.09 | 0.16 | 8.29 | 1.908 | 2.13 | 1.908 | 6600 |
| 1741210020 | 1.93 | -0.01 | -0.52 | 2 | 2 | 1.904 | 3750 |
| 1741123620 | 1.94 | -0.03 | -1.32 | 1.952 | 1.956 | 1.864 | 8206 |
| 1741037220 | 1.966 | -0.06 | -3.15 | 2.095 | 2.095 | 1.86 | 26721 |
| 1740778020 | 2.0299999 | 0 | 0.25 | 1.968 | 2.035 | 1.962 | 22314 |
| 1740691620 | 2.025 | -0.07 | -3.34 | 2 | 2.095 | 1.98 | 26669 |
| 1740605220 | 2.095 | 0.1 | 5.07 | 2.0299999 | 2.095 | 1.978 | 51169 |
| 1740518820 | 1.994 | -0.1 | -4.59 | 2.12 | 2.12 | 1.962 | 18738 |
| 1740432420 | 2.09 | 0.01 | 0.48 | 2.025 | 2.09 | 1.998 | 39256 |
| 1740173220 | 2.08 | -0.03 | -1.19 | 2.1749999 | 2.18 | 2.065 | 30665 |
| 1740086820 | 2.105 | 0.01 | 0.48 | 2.1 | 2.1349999 | 2.1 | 5649 |
| 1740000420 | 2.095 | -0.15 | -6.47 | 2.185 | 2.235 | 2.095 | 22295 |
| 1739914020 | 2.24 | 0.16 | 7.69 | 2.035 | 2.245 | 2.025 | 8633 |
| 1739827620 | 2.08 | -0.04 | -1.89 | 2.1 | 2.1949999 | 2.025 | 19719 |
| 1739568420 | 2.12 | -0.11 | -4.72 | 2.23 | 2.35 | 2.115 | 18178 |
| 1739482020 | 2.225 | 0.07 | 3.01 | 2.1949999 | 2.31 | 2.12 | 32799 |
| 1739395620 | 2.16 | 0.09 | 4.10 | 2.125 | 2.185 | 1.998 | 32171 |
| 1739309220 | 2.075 | -0.01 | -0.48 | 2.1 | 2.1749999 | 2.075 | 7255 |
| 1739222820 | 2.085 | 0.04 | 2.21 | 2.015 | 2.115 | 2.015 | 4330 |
| 1738963620 | 2.04 | 0.02 | 0.99 | 2.065 | 2.08 | 1.968 | 33885 |
| 1738877220 | 2.02 | -0.01 | -0.25 | 2.075 | 2.075 | 2.02 | 4625 |
| 1738790820 | 2.025 | -0.05 | -2.17 | 1.966 | 2.025 | 1.958 | 28195 |
| 1738704420 | 2.0699999 | 0.18 | 9.41 | 1.844 | 2.075 | 1.844 | 14344 |
| 1738618020 | 1.892 | -0.08 | -4.06 | 1.948 | 1.966 | 1.87 | 10288 |
| 1738358820 | 1.972 | 0.18 | 10.17 | 1.792 | 1.998 | 1.716 | 179364 |
| 1738272420 | 1.79 | 0.03 | 1.94 | 1.762 | 1.79 | 1.74 | 6100 |
| 1738186020 | 1.756 | 0.06 | 3.42 | 1.752 | 1.756 | 1.72 | 1889 |
| 1738099620 | 1.698 | 0.03 | 1.56 | 1.672 | 1.704 | 1.66 | 40741 |
| 1738013220 | 1.672 | -0.16 | -8.53 | 1.828 | 1.828 | 1.672 | 23529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
