Abrasilver Resource Corp (OP: ABBRF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	0.2110	0.2317	0.2110	0.2284	303,938	+0.00(+1.29%)
Sep 29, 2020	0.2306	0.2376	0.2187	0.2255	224,830	-0.01(-3.18%)
Sep 28, 2020	0.2290	0.2377	0.2225	0.2329	140,735	+0.00(+1.70%)
Sep 25, 2020	0.2426	0.2426	0.2192	0.2290	211,700	-0.00(-0.87%)
Sep 24, 2020	0.2000	0.2481	0.1970	0.2310	538,818	+0.03(+12.68%)
Sep 23, 2020	0.2204	0.2316	0.2018	0.2050	960,881	-0.02(-7.24%)
Sep 22, 2020	0.2526	0.2526	0.2210	0.2210	408,693	-0.03(-11.56%)
Sep 21, 2020	0.2492	0.2577	0.2242	0.2499	808,675	-0.02(-8.29%)
Sep 18, 2020	0.2800	0.2800	0.2600	0.2725	249,900	+0.01(+2.56%)
Sep 17, 2020	0.2613	0.2796	0.2500	0.2657	600,401	-0.01(-4.66%)
Sep 16, 2020	0.2580	0.2868	0.2480	0.2787	1,255,565	+0.02(+9.21%)
Sep 15, 2020	0.2681	0.2700	0.2510	0.2552	583,236	-0.00(-0.85%)
Sep 14, 2020	0.2785	0.2820	0.2550	0.2574	620,565	-0.01(-2.87%)
Sep 11, 2020	0.2940	0.2940	0.2600	0.2650	1,227,900	-0.03(-9.56%)
Sep 10, 2020	0.3105	0.3148	0.2801	0.2930	595,666	-0.01(-3.93%)
Sep 09, 2020	0.3240	0.3240	0.3000	0.3050	380,349	-0.00(-0.13%)
Sep 08, 2020	0.2960	0.3199	0.2706	0.3054	1,202,571	+0.01(+2.07%)
Sep 04, 2020	0.3000	0.3039	0.2800	0.2992	320,200	-0.00(-0.56%)
Sep 03, 2020	0.3220	0.3220	0.2835	0.3009	406,392	-0.01(-3.84%)
Sep 02, 2020	0.3470	0.3470	0.2983	0.3129	333,391	-0.01(-2.22%)
Sep 01, 2020	0.3600	0.3600	0.3200	0.3200	578,000	-0.01(-1.54%)
Aug 31, 2020	0.3200	0.3500	0.3100	0.3250	429,901	+0.02(+5.66%)
Aug 28, 2020	0.3061	0.3099	0.2949	0.3076	653,100	+0.01(+4.84%)
Aug 27, 2020	0.3180	0.3180	0.2800	0.2934	923,924	+0.00(+1.17%)
Aug 26, 2020	0.2400	0.2939	0.2349	0.2900	829,666	+0.05(+20.38%)
Aug 25, 2020	0.2553	0.2553	0.2300	0.2409	407,145	-0.01(-3.95%)
Aug 24, 2020	0.2500	0.2553	0.2450	0.2508	562,718	+0.00(+0.72%)
Aug 21, 2020	0.2637	0.2699	0.2402	0.2490	474,200	-0.02(-7.85%)
Aug 20, 2020	0.2900	0.2920	0.2500	0.2702	802,473	-0.02(-7.47%)
Aug 19, 2020	0.3025	0.3105	0.2877	0.2920	612,996	-0.01(-4.58%)
Aug 18, 2020	0.3250	0.3383	0.3058	0.3060	477,726	-0.02(-4.85%)
Aug 17, 2020	0.2960	0.3296	0.2960	0.3216	555,303	+0.03(+8.65%)
Aug 14, 2020	0.3230	0.3230	0.2870	0.2960	427,400	-0.00(-0.97%)
Aug 13, 2020	0.2900	0.3110	0.2700	0.2989	623,022	+0.01(+1.91%)
Aug 12, 2020	0.3224	0.3334	0.2864	0.2933	840,039	-0.02(-5.20%)
Aug 11, 2020	0.3065	0.3222	0.2850	0.3094	1,610,672	-0.04(-11.50%)
Aug 10, 2020	0.3500	0.3632	0.3253	0.3496	2,149,500	+0.03(+8.34%)
Aug 07, 2020	0.3271	0.3299	0.2800	0.3227	1,951,700	+0.06(+22.89%)
Aug 06, 2020	0.2300	0.2660	0.2300	0.2626	739,136	+0.03(+11.51%)
Aug 05, 2020	0.2300	0.2483	0.2116	0.2355	677,588	+0.01(+4.67%)
Aug 04, 2020	0.1981	0.2250	0.1900	0.2250	797,905	+0.02(+7.19%)
Aug 03, 2020	0.1687	0.2300	0.1660	0.2099	844,881	+0.03(+19.94%)
Jul 31, 2020	0.1788	0.1832	0.1736	0.1750	297,100	-0.00(-1.69%)
Jul 30, 2020	0.1629	0.1802	0.1600	0.1780	397,200	+0.01(+4.71%)
Jul 29, 2020	0.1824	0.1824	0.1651	0.1700	135,009	-0.01(-3.30%)
Jul 28, 2020	0.1852	0.1852	0.1700	0.1758	276,609	-0.01(-4.61%)
Jul 27, 2020	0.1890	0.1958	0.1740	0.1843	773,622	+0.01(+5.31%)
Jul 24, 2020	0.1820	0.1900	0.1725	0.1750	999,800	-0.00(-0.17%)
Jul 23, 2020	0.1950	0.1950	0.1700	0.1753	186,394	-0.01(-4.73%)
Jul 22, 2020	0.1879	0.2030	0.1731	0.1840	589,327	+0.01(+3.37%)
Jul 21, 2020	0.1954	0.1954	0.1691	0.1780	588,903	+0.00(+1.77%)
Jul 20, 2020	0.1500	0.1770	0.1412	0.1749	1,117,614	+0.03(+17.54%)
Jul 17, 2020	0.1568	0.1570	0.1400	0.1488	566,400	-0.00(-0.80%)
Jul 16, 2020	0.1600	0.1616	0.1451	0.1500	193,730	-0.01(-4.40%)
Jul 15, 2020	0.1564	0.1600	0.1488	0.1569	487,977	+0.01(+4.74%)
Jul 14, 2020	0.1478	0.1523	0.1400	0.1498	559,430	+0.01(+5.42%)
Jul 13, 2020	0.1405	0.1494	0.1350	0.1421	828,667	+0.01(+8.89%)
Jul 10, 2020	0.1384	0.1436	0.1230	0.1305	1,179,800	-0.00(-1.36%)
Jul 09, 2020	0.1200	0.1370	0.1196	0.1323	806,564	+0.01(+11.46%)
Jul 08, 2020	0.1150	0.1233	0.1091	0.1187	336,145	+0.00(+2.15%)
Jul 07, 2020	0.1146	0.1200	0.1142	0.1162	65,630	-0.00(-3.17%)
Jul 06, 2020	0.1324	0.1324	0.1156	0.1200	320,039	-0.00(-2.76%)
Jul 02, 2020	0.1290	0.1310	0.1160	0.1234	502,900	-0.01(-5.08%)