Abrasilver Resource Corp (OP: ABBRF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018		0.0605	0.0605	0.0605	0	+0.01(+10.20%)
Sep 27, 2018	0.0546	0.0549	0.0546	0.0549	70,000	-0.01(-8.50%)
Sep 20, 2018		0.0600	0.0600	0.0600	0	+0.00(+1.69%)
Sep 19, 2018	0.0540	0.0599	0.0540	0.0590	37,200	+0.00(+0.00%)
Sep 18, 2018	0.0590	0.0590	0.0590	0.0590	3,000	+0.00(+0.00%)
Sep 17, 2018	0.0550	0.0590	0.0550	0.0590	7,700	+0.00(+0.00%)
Sep 14, 2018	0.0576	0.0630	0.0550	0.0590	39,800	-0.00(-6.05%)
Sep 13, 2018	0.0564	0.0628	0.0560	0.0628	176,100	+0.00(+8.65%)
Sep 12, 2018	0.0590	0.0590	0.0488	0.0578	22,200	+0.00(+5.09%)
Sep 11, 2018	0.0545	0.0572	0.0545	0.0550	83,200	-0.01(-13.11%)
Sep 10, 2018	0.0633	0.0633	0.0633	0.0633	3,100	+0.01(+22.20%)
Sep 06, 2018		0.0518	0.0518	0.0518	0	-0.01(-12.20%)
Sep 05, 2018	0.0490	0.0591	0.0490	0.0590	113,000	+0.00(+7.27%)
Sep 04, 2018	0.0600	0.0600	0.0550	0.0550	56,000	-0.01(-12.00%)
Aug 31, 2018		0.0625	0.0625	0.0625	0	-0.00(-5.30%)
Aug 30, 2018	0.0660	0.0660	0.0660	0.0660	10,000	-0.00(-5.71%)
Aug 29, 2018	0.0650	0.0700	0.0650	0.0700	54,000	+0.00(+1.45%)
Aug 28, 2018	0.0683	0.0690	0.0530	0.0690	16,600	+0.00(+6.15%)
Aug 27, 2018	0.0680	0.0680	0.0650	0.0650	13,000	-0.01(-8.45%)
Aug 24, 2018	0.0650	0.0710	0.0650	0.0710	119,000	-0.00(-3.66%)
Aug 23, 2018	0.0737	0.0737	0.0737	0.0737	3,000	+0.01(+15.16%)
Aug 22, 2018	0.0640	0.0640	0.0640	0.0640	26,000	-0.01(-9.22%)
Aug 21, 2018	0.0630	0.0717	0.0630	0.0705	34,000	+0.01(+8.46%)
Aug 17, 2018		0.0650	0.0650	0.0650	0	-0.01(-7.14%)
Aug 16, 2018	0.0700	0.0700	0.0700	0.0700	5,000	+0.00(+0.00%)
Aug 15, 2018	0.0700	0.0700	0.0700	0.0700	40,000	-0.01(-8.97%)
Aug 14, 2018	0.0700	0.0769	0.0700	0.0769	37,000	+0.00(+3.22%)
Aug 13, 2018	0.0745	0.0745	0.0745	0.0745	6,000	-0.00(-3.25%)
Aug 10, 2018	0.0802	0.0802	0.0770	0.0770	27,000	-0.00(-4.58%)
Aug 09, 2018	0.0779	0.0807	0.0779	0.0807	20,100	+0.00(+2.15%)
Aug 08, 2018	0.0790	0.0790	0.0790	0.0790	7,500	+0.00(+1.94%)
Aug 07, 2018	0.0775	0.0775	0.0775	0.0775	10,000	-0.00(-1.02%)
Aug 03, 2018		0.0783	0.0783	0.0783	0	-0.00(-4.51%)
Aug 01, 2018		0.0820	0.0820	0.0820	0	+0.00(+2.50%)
Jul 31, 2018	0.0800	0.0800	0.0800	0.0800	30,000	-0.01(-11.11%)
Jul 30, 2018	0.0781	0.0900	0.0781	0.0900	210,000	+0.01(+6.76%)
Jul 27, 2018	0.0843	0.0843	0.0843	0.0843	30,000	+0.01(+8.22%)
Jul 25, 2018		0.0779	0.0779	0.0779	0	+0.01(+11.76%)
Jul 24, 2018	0.0818	0.0818	0.0697	0.0697	13,550	-0.01(-12.88%)
Jul 20, 2018		0.0800	0.0800	0.0800	0	+0.01(+14.29%)
Jul 19, 2018	0.0765	0.0765	0.0700	0.0700	118,300	-0.01(-13.58%)
Jul 18, 2018	0.0768	0.0810	0.0768	0.0810	63,800	+0.00(+2.53%)
Jul 17, 2018	0.0845	0.0845	0.0780	0.0790	60,900	-0.01(-11.14%)
Jul 16, 2018	0.0939	0.0953	0.0741	0.0889	152,300	-0.01(-5.43%)
Jul 12, 2018		0.0940	0.0940	0.0940	0	-0.00(-1.05%)
Jul 11, 2018	0.0950	0.0950	0.0950	0.0950	23,935	+0.00(+5.32%)
Jul 10, 2018	0.0940	0.0940	0.0902	0.0902	22,500	-0.00(-1.20%)
Jul 05, 2018		0.0913	0.0913	0.0913	0	-0.01(-9.96%)