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 | 0.2754 | 7.08953302785 | 3.8846 | 4.49 | 3.8 | 233565 | 4.27305982 | CS |
| 4 | 0.7416 | 21.6943599345 | 3.4184 | 4.49 | 3.2866 | 185687 | 3.84672919 | CS |
| 12 | 2.1 | 101.941747573 | 2.06 | 4.49 | 2.02 | 179818 | 3.14584018 | CS |
| 26 | 2.24 | 116.666666667 | 1.92 | 4.49 | 1.725 | 172992 | 2.62600306 | CS |
| 52 | 2.19 | 111.16751269 | 1.97 | 4.49 | 1.48 | 154611 | 2.30223261 | CS |
| 156 | 3.325 | 398.203592814 | 0.835 | 4.49 | 0.835 | 308514 | 1.48734501 | CS |
| 260 | 3.41 | 454.666666667 | 0.75 | 4.49 | 0.705995 | 434290 | 1.6409485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752873600 | 4.16 | -0.03 | -0.72 | 4.203 | 4.23 | 4.1449999 | 108516 |
| 1752787740 | 4.19 | -0.13 | -3.01 | 4.28 | 4.28 | 4.1 | 122235 |
| 1752701340 | 4.32 | -0.02 | -0.46 | 4.44 | 4.44 | 4.16 | 230100 |
| 1752614940 | 4.34 | -0.01 | -0.23 | 4.41 | 4.41 | 4.24 | 118707 |
| 1752528540 | 4.35 | 0.13 | 3.18 | 4.285 | 4.49 | 4.23 | 232567 |
| 1752269100 | 4.216 | 0.46 | 12.13 | 3.8846 | 4.26 | 3.8 | 464217 |
| 1752182940 | 3.76 | 0.21 | 5.92 | 3.648974 | 3.78 | 3.5935 | 174728 |
| 1752096120 | 3.55 | -0.05 | -1.39 | 3.5984 | 3.78 | 3.504 | 371912 |
| 1752010140 | 3.6 | -0.25 | -6.49 | 3.8223 | 3.85 | 3.533 | 135767 |
| 1751923200 | 3.85 | 0.04 | 0.92 | 3.75 | 3.85 | 3.5505 | 334006 |
| 1751577000 | 3.815 | -0.02 | -0.39 | 3.84 | 3.91 | 3.767 | 36298 |
| 1751491740 | 3.83 | 0.06 | 1.54 | 3.77 | 3.959 | 3.75 | 118898 |
| 1751404920 | 3.772 | -0.01 | -0.24 | 3.8 | 3.8 | 3.73 | 103654 |
| 1751318940 | 3.781 | 0.27 | 7.81 | 3.5 | 3.794 | 3.5 | 279477 |
| 1751059740 | 3.507 | -0.11 | -3.01 | 3.5 | 3.65 | 3.43 | 149814 |
| 1750973220 | 3.616 | 0.28 | 8.43 | 3.35 | 3.63 | 3.35 | 223989 |
| 1750886760 | 3.335 | 0 | 0.15 | 3.31 | 3.374 | 3.292 | 82479 |
| 1750800540 | 3.33 | -0.13 | -3.76 | 3.42 | 3.42 | 3.2905 | 96912 |
| 1750713960 | 3.46 | 0.13 | 3.81 | 3.345 | 3.46 | 3.313 | 108385 |
| 1750454700 | 3.333 | -0.14 | -3.95 | 3.4184 | 3.47 | 3.2866 | 143909 |
| 1750281840 | 3.47 | -0.13 | -3.49 | 3.61 | 3.62 | 3.45 | 132323 |
| 1750195740 | 3.5955 | 0.15 | 4.22 | 3.475 | 3.63 | 3.4375 | 210772 |
| 1750109100 | 3.45 | 0.17 | 5.07 | 3.46 | 3.46 | 3.257 | 134191 |
| 1749849720 | 3.2835 | -0.07 | -2.09 | 3.41 | 3.41 | 3.27 | 115104 |
| 1749763680 | 3.3535 | 0.05 | 1.62 | 3.2799999 | 3.46 | 3.2799999 | 144207 |
| 1749677220 | 3.3 | -0.02 | -0.67 | 3.34 | 3.38 | 3.2599999 | 303825 |
| 1749590400 | 3.3222 | 0.13 | 3.96 | 3.2 | 3.34 | 3.14 | 210295 |
| 1749504420 | 3.1955 | 0.04 | 1.12 | 3.11 | 3.24 | 3.08 | 172925 |
| 1749244980 | 3.16 | 0.07 | 2.27 | 3.18 | 3.2735 | 3.0825 | 246033 |
| 1749158580 | 3.09 | 0.03 | 1.08 | 3.06 | 3.27 | 3.06 | 319968 |
| 1749072480 | 3.057 | -0.05 | -1.70 | 3.1128999 | 3.1278 | 3.0299999 | 179508 |
| 1748985600 | 3.11 | 0.07 | 2.30 | 3.09 | 3.13 | 2.97 | 172463 |
| 1748899200 | 3.04 | 0.18 | 6.29 | 3 | 3.111 | 2.92 | 247322 |
| 1748640240 | 2.86 | -0.02 | -0.81 | 2.88 | 3.02 | 2.82 | 201201 |
| 1748553720 | 2.8835 | -0.04 | -1.25 | 2.9049999 | 3 | 2.87 | 179779 |
| 1748467740 | 2.92 | 0.08 | 2.82 | 2.81 | 2.97 | 2.81 | 105962 |
| 1748381100 | 2.84 | 0.06 | 2.03 | 2.805 | 2.96 | 2.775 | 260567 |
| 1748035500 | 2.7835 | -0.01 | -0.36 | 2.8 | 2.8756 | 2.7599999 | 211697 |
| 1747949340 | 2.7935 | -0.06 | -1.98 | 2.71 | 2.88 | 2.71 | 123684 |
| 1747862760 | 2.85 | 0.07 | 2.52 | 2.7734 | 2.8778 | 2.6605 | 408757 |
| 1747776180 | 2.7799999 | 0.49 | 21.66 | 2.3 | 2.7799999 | 2.3 | 551704 |
| 1747689900 | 2.285 | 0.08 | 3.39 | 2.205 | 2.29 | 2.2 | 81079 |
| 1747430400 | 2.21 | -0.07 | -3.07 | 2.2461 | 2.281 | 2.17 | 68683 |
| 1747344000 | 2.2799999 | 0.04 | 1.89 | 2.212 | 2.3 | 2.2066 | 83034 |
| 1747257600 | 2.2378 | -0.1 | -4.37 | 2.23 | 2.34 | 2.1625 | 186450 |
| 1747171560 | 2.34 | 0.11 | 4.93 | 2.24 | 2.3856 | 2.24 | 69564 |
| 1747084860 | 2.23 | 0 | 0.00 | 2.15 | 2.261 | 2.15 | 173020 |
| 1746825600 | 2.23 | 0.02 | 0.68 | 2.22 | 2.27 | 2.2 | 97998 |
| 1746739740 | 2.215 | -0.07 | -2.85 | 2.3 | 2.338 | 2.19 | 72247 |
| 1746653160 | 2.2799999 | -0.01 | -0.44 | 2.17 | 2.32 | 2.17 | 105320 |
| 1746566880 | 2.29 | 0.21 | 9.83 | 2.1 | 2.29 | 2.093 | 181463 |
| 1746480420 | 2.085 | 0 | 0.00 | 2.085 | 2.085 | 2.085 | 0 |
| 1746221220 | 2.085 | -0.06 | -2.71 | 2.15 | 2.157 | 2.08 | 107841 |
| 1746134940 | 2.1429999 | -0.17 | -7.23 | 2.2557999 | 2.32 | 2.1125 | 187417 |
| 1746048480 | 2.31 | 0.11 | 5.05 | 2.12 | 2.47 | 2.11 | 265996 |
| 1745962020 | 2.199 | 0.02 | 1.10 | 2.19 | 2.225 | 2.183 | 128507 |
| 1745875680 | 2.175 | 0.07 | 3.19 | 2.11 | 2.18 | 2.07 | 87602 |
| 1745616480 | 2.1078 | -0 | -0.10 | 2.06 | 2.12 | 2.02 | 88426 |
| 1745529840 | 2.11 | -0 | -0.05 | 2.11 | 2.1549999 | 2.095 | 64252 |
| 1745443560 | 2.111 | 0.11 | 5.43 | 1.96 | 2.13 | 1.96 | 178835 |
| 1745357340 | 2.0022 | -0.1 | -4.66 | 2.15 | 2.15 | 2 | 186067 |
| 1745270400 | 2.1 | -0.06 | -2.78 | 2.44 | 2.44 | 2.05 | 140361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
