AbraSilver Resource Corporation (QX) (ABBRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 9.09090909091 | 1.76 | 1.9734 | 1.757 | 100716 | 1.91314027 | CS |
| 4 | 0.24 | 14.2857142857 | 1.68 | 1.9734 | 1.5481 | 92276 | 1.73881388 | CS |
| 12 | -0.43 | -18.2978723404 | 2.35 | 2.39 | 1.5481 | 152929 | 1.84528547 | CS |
| 26 | 0.13 | 7.2625698324 | 1.79 | 2.554 | 1.48 | 136947 | 1.90309701 | CS |
| 52 | 0.6215 | 47.8629187524 | 1.2985 | 2.554 | 0.99 | 298150 | 1.53743401 | CS |
| 156 | 0.447 | 30.3462321792 | 1.473 | 2.554 | 0.8065 | 365913 | 1.3961388 | CS |
| 260 | 1.698 | 764.864864865 | 0.222 | 3.55 | 0.1285 | 438799 | 1.53248527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 1.92 | 0.01 | 0.52 | 1.93 | 1.9734 | 1.9045 | 60849 |
| 1737671220 | 1.91 | 0 | 0.00 | 1.8947 | 1.926 | 1.843 | 50862 |
| 1737584640 | 1.91 | 0 | 0.26 | 1.86 | 1.96 | 1.8425 | 90896 |
| 1737498540 | 1.905 | -0.02 | -0.94 | 1.92 | 1.96 | 1.885 | 118292 |
| 1737152880 | 1.923 | 0.14 | 8.03 | 1.76 | 1.9235 | 1.757 | 142812 |
| 1737066420 | 1.78 | 0.03 | 1.46 | 1.79 | 1.86 | 1.735 | 102511 |
| 1736979720 | 1.7544 | 0.07 | 4.43 | 1.72 | 1.763 | 1.6399999 | 78286 |
| 1736893380 | 1.68 | 0.07 | 4.35 | 1.6399999 | 1.68 | 1.633 | 79613 |
| 1736806800 | 1.61 | -0.06 | -3.59 | 1.66 | 1.699 | 1.597 | 86120 |
| 1736547720 | 1.67 | -0.05 | -2.91 | 1.72 | 1.72 | 1.66 | 98404 |
| 1736375340 | 1.72 | 0 | 0.29 | 1.71 | 1.73 | 1.6601 | 37395 |
| 1736288940 | 1.715 | -0.02 | -1.07 | 1.715 | 1.775 | 1.715 | 33703 |
| 1736202360 | 1.7335 | 0.01 | 0.78 | 1.71 | 1.77 | 1.7 | 103883 |
| 1735942980 | 1.72 | -0.05 | -2.82 | 1.8 | 1.8 | 1.71 | 53991 |
| 1735856700 | 1.77 | 0.14 | 8.32 | 1.6365 | 1.78 | 1.6365 | 98870 |
| 1735683960 | 1.6339999 | 0.05 | 3.42 | 1.5865 | 1.6339999 | 1.58 | 94858 |
| 1735597740 | 1.58 | -0.04 | -2.47 | 1.61 | 1.6299999 | 1.5481 | 194061 |
| 1735338000 | 1.62 | -0.08 | -4.87 | 1.68 | 1.68 | 1.59 | 104127 |
| 1735252020 | 1.703 | 0.06 | 3.84 | 1.65 | 1.72 | 1.65 | 42318 |
| 1735078200 | 1.6399999 | 0 | 0.31 | 1.62 | 1.6399999 | 1.6 | 214519 |
| 1734992400 | 1.635 | -0.03 | -1.51 | 1.65 | 1.65 | 1.62 | 26015 |
| 1734733200 | 1.66 | 0.05 | 3.11 | 1.6299999 | 1.685 | 1.59 | 198256 |
| 1734646800 | 1.61 | 0.01 | 0.31 | 1.6 | 1.6315 | 1.57 | 206687 |
| 1734560940 | 1.605 | -0.13 | -7.52 | 1.695 | 1.695 | 1.6 | 215230 |
| 1734474360 | 1.7356 | 0.04 | 2.40 | 1.71 | 1.7356 | 1.62 | 244197 |
| 1734388140 | 1.695 | -0.03 | -1.74 | 1.72 | 1.745 | 1.69 | 258702 |
| 1734128940 | 1.725 | -0.04 | -1.99 | 1.72 | 1.7535 | 1.68 | 297377 |
| 1734042480 | 1.76 | -0.16 | -8.33 | 1.91 | 1.915 | 1.76 | 230871 |
| 1733955900 | 1.92 | 0.09 | 4.92 | 1.77 | 1.94 | 1.77 | 112944 |
| 1733869200 | 1.83 | 0.03 | 1.67 | 1.85 | 1.853 | 1.77 | 92385 |
| 1733782800 | 1.8 | 0.09 | 5.45 | 1.76 | 1.89 | 1.71 | 171379 |
| 1733523600 | 1.707 | -0.07 | -4.10 | 1.76 | 1.775 | 1.68 | 424517 |
| 1733437500 | 1.78 | -0.04 | -1.96 | 1.775 | 1.845 | 1.76 | 136948 |
| 1733350980 | 1.8155 | -0.07 | -3.94 | 1.92 | 1.92 | 1.8 | 184860 |
| 1733264700 | 1.89 | 0.01 | 0.80 | 1.9 | 1.9395 | 1.85 | 104804 |
| 1733178180 | 1.875 | -0.08 | -4.09 | 1.9476 | 1.95 | 1.86 | 105420 |
| 1732918200 | 1.955 | 0.03 | 1.30 | 1.93 | 1.985 | 1.93 | 22897 |
| 1732746540 | 1.93 | 0.02 | 1.05 | 1.8975 | 1.9865 | 1.887 | 41973 |
| 1732660140 | 1.91 | -0.02 | -1.04 | 1.891 | 1.96 | 1.88 | 132822 |
| 1732573560 | 1.93 | -0.12 | -5.85 | 2.045 | 2.045 | 1.894 | 299997 |
| 1732314000 | 2.05 | 0.08 | 4.06 | 1.98 | 2.05 | 1.98 | 78011 |
| 1732227900 | 1.97 | -0.02 | -0.76 | 1.96 | 1.99 | 1.9045 | 102262 |
| 1732141740 | 1.985 | -0.1 | -4.57 | 2.08 | 2.08 | 1.96 | 125955 |
| 1732054800 | 2.08 | 0.06 | 2.77 | 2.1 | 2.1 | 1.98 | 191129 |
| 1731968640 | 2.024 | -0.03 | -1.27 | 2.1 | 2.1 | 2.005 | 196508 |
| 1731709260 | 2.05 | 0.06 | 3.17 | 2 | 2.06 | 1.92 | 182491 |
| 1731622800 | 1.987 | 0.12 | 6.26 | 1.87 | 2.07 | 1.87 | 254066 |
| 1731536760 | 1.87 | -0.02 | -1.28 | 1.93 | 1.93 | 1.87 | 184216 |
| 1731450480 | 1.8943 | 0.01 | 0.76 | 1.88 | 1.934 | 1.8 | 166400 |
| 1731363600 | 1.88 | -0.11 | -5.53 | 1.91 | 1.93 | 1.78 | 386416 |
| 1731104400 | 1.99 | -0.09 | -4.33 | 2.07 | 2.07 | 1.89 | 233986 |
| 1731018540 | 2.08 | 0.03 | 1.46 | 2.06 | 2.1435 | 2.04 | 140712 |
| 1730931600 | 2.05 | -0.05 | -2.38 | 2.05 | 2.089 | 1.92 | 415927 |
| 1730845680 | 2.1 | -0.03 | -1.41 | 2.12 | 2.17 | 2.07 | 145329 |
| 1730759160 | 2.13 | -0.11 | -4.91 | 2.21 | 2.21 | 2.117 | 186652 |
| 1730496420 | 2.24 | -0.09 | -3.74 | 2.35 | 2.39 | 2.2 | 101209 |
| 1730409780 | 2.327 | -0.03 | -1.40 | 2.35 | 2.4 | 2.2 | 355061 |
| 1730323500 | 2.36 | -0.12 | -4.65 | 2.49 | 2.49 | 2.36 | 227178 |
| 1730237280 | 2.475 | 0.06 | 2.40 | 2.44 | 2.554 | 2.44 | 188833 |
| 1730150880 | 2.417 | -0.03 | -1.35 | 2.45 | 2.483 | 2.365 | 111279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
