AbraSilver Resource Corporation (QX) (ABBRF)
USOTC
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 | 0.061 | 2.82407407407 | 2.16 | 2.34 | 1.99 | 128599 | 2.17243456 | CS |
| 4 | 0.061 | 2.82407407407 | 2.16 | 2.4 | 1.99 | 119257 | 2.19649255 | CS |
| 12 | 0.501 | 29.1279069767 | 1.72 | 2.4 | 1.5481 | 143036 | 1.92230954 | CS |
| 26 | 0.621 | 38.8125 | 1.6 | 2.554 | 1.5481 | 154047 | 1.97553483 | CS |
| 52 | 1.0535 | 90.2355460385 | 1.1675 | 2.554 | 1.05 | 270912 | 1.66246359 | CS |
| 156 | 0.611 | 37.950310559 | 1.61 | 2.554 | 0.8065 | 348062 | 1.39581795 | CS |
| 260 | 1.934 | 673.867595819 | 0.287 | 3.55 | 0.1285 | 440481 | 1.55337215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 2.302 | 0 | 0.09 | 2.32 | 2.34 | 2.21 | 81082 |
| 1741300140 | 2.3 | 0.18 | 8.51 | 2.1 | 2.33 | 2.1 | 183309 |
| 1741213440 | 2.119531 | 0.05 | 2.39 | 2.06 | 2.16 | 2.04 | 98785 |
| 1741126800 | 2.07 | 0 | 0.00 | 2.0099999 | 2.14 | 1.99 | 85027 |
| 1741040760 | 2.07 | -0.07 | -3.27 | 2.16 | 2.196 | 2.04 | 194793 |
| 1740781260 | 2.14 | 0.05 | 2.39 | 2.05 | 2.142 | 2.0299999 | 69648 |
| 1740695340 | 2.09 | -0.08 | -3.69 | 2.2 | 2.2 | 2.09 | 76603 |
| 1740608400 | 2.17 | 0.05 | 2.36 | 2.07 | 2.214 | 2.07 | 90602 |
| 1740522480 | 2.12 | -0.08 | -3.64 | 2.11 | 2.223 | 2.05 | 221352 |
| 1740435600 | 2.2 | 0.04 | 1.85 | 2.18 | 2.2035 | 2.1022 | 88454 |
| 1740176400 | 2.16 | -0.12 | -5.05 | 2.33 | 2.33 | 2.14 | 148487 |
| 1740090480 | 2.275 | 0.09 | 4.36 | 2.2 | 2.3 | 2.2 | 85260 |
| 1740003960 | 2.18 | -0.16 | -6.75 | 2.302 | 2.345 | 2.178859 | 121156 |
| 1739917740 | 2.3378 | 0.09 | 3.90 | 2.27 | 2.35 | 2.23 | 138457 |
| 1739572020 | 2.25 | -0.1 | -4.26 | 2.38 | 2.4 | 2.22 | 169970 |
| 1739485320 | 2.35 | 0.08 | 3.52 | 2.31 | 2.3756 | 2.247 | 105284 |
| 1739398920 | 2.27 | 0.1 | 4.66 | 2.15 | 2.273 | 2.15 | 72252 |
| 1739312940 | 2.169 | -0.02 | -0.96 | 2.18 | 2.2178 | 2.137 | 61807 |
| 1739226000 | 2.19 | 0.06 | 2.58 | 2.16 | 2.2254999 | 2.1349999 | 173560 |
| 1738967160 | 2.1349999 | 0.04 | 2.15 | 2.1633 | 2.19 | 2.11 | 223506 |
| 1738880400 | 2.09 | 0.01 | 0.60 | 2.07 | 2.12 | 2.06 | 194830 |
| 1738794000 | 2.0775 | -0.02 | -0.84 | 2.1199 | 2.13 | 2.066 | 185857 |
| 1738708080 | 2.095 | 0.17 | 8.55 | 1.95 | 2.1335 | 1.9395 | 242095 |
| 1738621740 | 1.93 | -0.13 | -6.17 | 1.98 | 2.0099999 | 1.9 | 148713 |
| 1738362000 | 2.057 | 0.17 | 8.84 | 1.91 | 2.07 | 1.835 | 315066 |
| 1738276080 | 1.89 | 0.09 | 5.00 | 1.83 | 1.934 | 1.79 | 267009 |
| 1738189740 | 1.8 | 0.04 | 2.27 | 1.79 | 1.8535 | 1.745 | 133344 |
| 1738103280 | 1.76 | -0.01 | -0.37 | 1.78 | 1.8 | 1.725 | 456466 |
| 1738016820 | 1.7665 | -0.15 | -7.99 | 1.9178 | 1.9178 | 1.75 | 398761 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
