AbraSilver Resource Corporation (QX) (ABBRF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 4.30107526882 | 1.86 | 1.95 | 1.8201 | 141262 | 1.8780508 | CS |
| 4 | 0.09 | 4.86486486486 | 1.85 | 1.95 | 1.58 | 101397 | 1.78927873 | CS |
| 12 | 0.31 | 19.018404908 | 1.63 | 2.13 | 1.48 | 102534 | 1.7917672 | CS |
| 26 | 0.79 | 68.6956521739 | 1.15 | 2.13 | 1.055 | 367292 | 1.58756619 | CS |
| 52 | 0.8035 | 70.6995160581 | 1.1365 | 2.13 | 0.934 | 366946 | 1.36104088 | CS |
| 156 | 0.31 | 19.018404908 | 1.63 | 2.333 | 0.8065 | 413668 | 1.4148044 | CS |
| 260 | 1.7485 | 913.054830287 | 0.1915 | 3.55 | 0.1285 | 440831 | 1.51595051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 1.91 | 0.04 | 1.98 | 1.8995 | 1.93 | 1.87 | 122313 |
| 1726781220 | 1.873 | 0.03 | 1.79 | 1.91 | 1.95 | 1.85 | 188932 |
| 1726694460 | 1.84 | -0.04 | -2.34 | 1.88 | 1.933 | 1.825 | 159813 |
| 1726608240 | 1.884 | -0.01 | -0.58 | 1.92 | 1.92 | 1.87 | 78171 |
| 1726521720 | 1.895 | 0.02 | 0.80 | 1.86 | 1.94 | 1.8201 | 157082 |
| 1726262940 | 1.88 | 0.05 | 2.82 | 1.83 | 1.9 | 1.82 | 185253 |
| 1726176540 | 1.8285 | 0.17 | 10.15 | 1.72 | 1.84 | 1.7195 | 155765 |
| 1726090140 | 1.66 | 0.06 | 3.56 | 1.62 | 1.67 | 1.62 | 87847 |
| 1726003500 | 1.603 | -0 | -0.12 | 1.6 | 1.61 | 1.58 | 63158 |
| 1725917160 | 1.605 | -0.03 | -1.71 | 1.62 | 1.65 | 1.6 | 103367 |
| 1725658020 | 1.633 | -0.09 | -5.25 | 1.713 | 1.72 | 1.6 | 79811 |
| 1725571440 | 1.7235 | 0.07 | 4.45 | 1.67 | 1.74 | 1.67 | 86329 |
| 1725485040 | 1.65 | 0.02 | 1.13 | 1.6 | 1.66 | 1.6 | 45706 |
| 1725398880 | 1.6315 | -0.13 | -7.30 | 1.7 | 1.73 | 1.61 | 116069 |
| 1725053340 | 1.76 | -0.01 | -0.34 | 1.8 | 1.8 | 1.714 | 36413 |
| 1724966400 | 1.766 | 0.01 | 0.31 | 1.75 | 1.8 | 1.725 | 53782 |
| 1724880360 | 1.7605 | -0.06 | -3.16 | 1.84 | 1.84 | 1.67 | 89003 |
| 1724794080 | 1.818 | -0.01 | -0.66 | 1.8168 | 1.83 | 1.78 | 44197 |
| 1724707740 | 1.83 | 0 | 0.11 | 1.85 | 1.89 | 1.805 | 73531 |
| 1724448480 | 1.828 | 0.04 | 2.12 | 1.89 | 1.89 | 1.825 | 106920 |
| 1724362140 | 1.79 | -0.08 | -4.28 | 1.875 | 1.875 | 1.79 | 45181 |
| 1724275380 | 1.87 | 0.05 | 2.75 | 1.78 | 1.9 | 1.78 | 60157 |
| 1724188800 | 1.82 | -0.02 | -1.09 | 1.88 | 1.89 | 1.75 | 167087 |
| 1724102880 | 1.84 | 0.09 | 5.14 | 1.78 | 1.845 | 1.77 | 165562 |
| 1723843740 | 1.75 | 0.06 | 3.55 | 1.69 | 1.77 | 1.66 | 111576 |
| 1723756860 | 1.69 | 0.12 | 7.64 | 1.6 | 1.7 | 1.59 | 179804 |
| 1723670820 | 1.57 | 0.03 | 1.62 | 1.555 | 1.61 | 1.52 | 36638 |
| 1723584360 | 1.545 | -0.01 | -0.32 | 1.554 | 1.59 | 1.545 | 37739 |
| 1723497900 | 1.55 | 0 | 0.13 | 1.57 | 1.6399999 | 1.55 | 123980 |
| 1723238400 | 1.548 | -0.03 | -2.03 | 1.58 | 1.58 | 1.53 | 38583 |
| 1723152000 | 1.58 | 0.06 | 3.95 | 1.515587 | 1.6399999 | 1.515587 | 161886 |
| 1723065720 | 1.52 | -0.09 | -5.59 | 1.6299999 | 1.658 | 1.48 | 113037 |
| 1722979800 | 1.61 | -0.03 | -1.83 | 1.56 | 1.62 | 1.52 | 127266 |
| 1722893340 | 1.6399999 | -0.04 | -2.38 | 1.59 | 1.65 | 1.54 | 149896 |
| 1722634140 | 1.68 | -0.1 | -5.53 | 1.85 | 1.85 | 1.6 | 199963 |
| 1722547620 | 1.7784 | -0.08 | -4.46 | 1.87 | 1.88 | 1.74 | 142723 |
| 1722461340 | 1.8615 | 0.05 | 2.85 | 1.85 | 1.87 | 1.834 | 53620 |
| 1722374820 | 1.81 | 0 | 0.00 | 1.84 | 1.85 | 1.76 | 70320 |
| 1722288180 | 1.81 | -0 | -0.08 | 1.85 | 1.868 | 1.778 | 45597 |
| 1722029100 | 1.8115 | 0.1 | 5.94 | 1.75 | 1.83 | 1.71 | 110281 |
| 1721942400 | 1.71 | -0.08 | -4.47 | 1.77 | 1.79 | 1.685 | 194304 |
| 1721856480 | 1.79 | -0.08 | -4.48 | 1.79 | 1.91 | 1.79 | 43549 |
| 1721770140 | 1.874 | 0.03 | 1.85 | 1.87 | 1.9 | 1.788 | 35800 |
| 1721683740 | 1.84 | -0.02 | -1.08 | 1.86 | 1.87 | 1.755 | 65935 |
| 1721424180 | 1.86 | 0.01 | 0.54 | 1.845 | 1.884 | 1.804 | 134114 |
| 1721337960 | 1.85 | -0.15 | -7.27 | 1.97 | 1.97 | 1.81 | 111146 |
| 1721251320 | 1.995 | -0.04 | -1.72 | 2.04 | 2.05 | 1.92 | 109098 |
| 1721164920 | 2.0299999 | 0.04 | 2.11 | 2 | 2.08 | 1.995 | 153877 |
| 1721078940 | 1.988 | -0.02 | -0.85 | 2.05 | 2.1 | 1.98 | 112938 |
| 1720819200 | 2.005 | -0.1 | -4.52 | 2.12 | 2.12 | 1.99 | 68172 |
| 1720733280 | 2.1 | 0.02 | 0.96 | 2.08 | 2.13 | 2 | 54947 |
| 1720646880 | 2.08 | 0.08 | 4.00 | 2.005 | 2.09 | 1.96 | 60913 |
| 1720560540 | 2 | -0.01 | -0.50 | 2.0099999 | 2.042 | 1.99 | 61898 |
| 1720473600 | 2.0099999 | 0.1 | 5.00 | 1.91 | 2.02 | 1.91 | 144858 |
| 1720214640 | 1.9143 | 0.14 | 8.15 | 1.84 | 1.933 | 1.77 | 216968 |
| 1720041000 | 1.77 | 0.18 | 11.32 | 1.6399999 | 1.79 | 1.6399999 | 144498 |
| 1719955740 | 1.59 | 0.02 | 1.27 | 1.57 | 1.59 | 1.555 | 31348 |
| 1719868980 | 1.57 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.54 | 30766 |
| 1719610020 | 1.57 | -0 | -0.12 | 1.61 | 1.62 | 1.54 | 54259 |
| 1719523200 | 1.5719 | 0.01 | 0.38 | 1.59 | 1.612 | 1.57 | 53500 |
| 1719437040 | 1.566 | 0.03 | 1.69 | 1.56 | 1.58 | 1.54 | 44504 |
| 1719350880 | 1.54 | -0.07 | -4.35 | 1.6 | 1.6 | 1.54 | 91053 |
| 1719264540 | 1.61 | -0.08 | -4.89 | 1.696 | 1.696 | 1.6 | 66369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
