Abrasilver Resource Corp (OP: ABBRF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.2464	0.2464	0.2462	0.2462	20,000	+0.01(+3.01%)
Sep 28, 2017	0.2350	0.2390	0.2350	0.2390	5,000	-0.01(-2.57%)
Sep 25, 2017		0.2453	0.2453	0.2453	0	+0.05(+23.58%)
Sep 22, 2017	0.1985	0.1985	0.1985	0.1985	2,500	-0.04(-16.98%)
Sep 21, 2017	0.2451	0.2451	0.2361	0.2391	8,999	-0.01(-5.49%)
Sep 20, 2017	0.2419	0.2530	0.2400	0.2530	27,500	-0.00(-1.40%)
Sep 19, 2017	0.2540	0.2567	0.2280	0.2566	22,955	-0.02(-5.83%)
Sep 18, 2017	0.2532	0.2725	0.2532	0.2725	7,250	+0.01(+2.06%)
Sep 15, 2017	0.2670	0.2670	0.2670	0.2670	1,150	-0.00(-1.33%)
Sep 14, 2017	0.2580	0.2706	0.2580	0.2706	21,500	-0.00(-0.40%)
Sep 13, 2017	0.2732	0.2769	0.2717	0.2717	17,025	-0.01(-4.16%)
Sep 12, 2017	0.2899	0.2899	0.2833	0.2835	35,000	-0.01(-3.04%)
Sep 11, 2017	0.2922	0.2924	0.2922	0.2924	11,000	-0.01(-4.01%)
Sep 08, 2017	0.2822	0.3046	0.2781	0.3046	26,650	+0.01(+4.14%)
Sep 07, 2017	0.2910	0.2925	0.2910	0.2925	5,500	+0.01(+3.32%)
Sep 06, 2017	0.3001	0.3001	0.2800	0.2831	46,450	-0.01(-3.05%)
Sep 05, 2017	0.2951	0.3060	0.2875	0.2920	107,900	-0.00(-0.92%)
Sep 01, 2017	0.2867	0.2947	0.2700	0.2947	45,363	+0.01(+5.14%)
Aug 31, 2017	0.2725	0.2840	0.2725	0.2803	56,900	+0.01(+2.52%)
Aug 30, 2017	0.3020	0.3020	0.2734	0.2734	27,014	+0.00(+0.44%)
Aug 29, 2017	0.2661	0.2722	0.2661	0.2722	7,000	+0.00(+0.04%)
Aug 28, 2017	0.2990	0.3050	0.2721	0.2721	60,850	-0.02(-7.51%)
Aug 25, 2017	0.2942	0.2942	0.2942	0.2942	800	+0.01(+2.33%)
Aug 24, 2017	0.2832	0.2875	0.2832	0.2875	28,000	+0.03(+12.88%)
Aug 23, 2017	0.2547	0.2547	0.2547	0.2547	5,000	-0.01(-3.05%)
Aug 22, 2017	0.2627	0.2627	0.2566	0.2627	8,725	-0.02(-5.67%)
Aug 21, 2017	0.3042	0.3043	0.2626	0.2785	19,300	-0.03(-9.08%)
Aug 18, 2017	0.2750	0.3063	0.2505	0.3063	17,000	-0.06(-16.77%)
Aug 16, 2017		0.3680	0.3680	0.3680	0	+0.06(+18.90%)
Aug 15, 2017	0.3178	0.3178	0.3095	0.3095	2,500	-0.04(-10.83%)
Aug 11, 2017		0.3471	0.3471	0.3471	0	+0.00(+0.32%)
Aug 10, 2017	0.3460	0.3460	0.3460	0.3460	1,500	-0.01(-2.59%)
Aug 09, 2017	0.3552	0.3552	0.3552	0.3552	3,000	-0.00(-0.59%)
Jul 31, 2017		0.3573	0.3573	0.3573	0	-0.01(-3.22%)
Jul 24, 2017		0.3692	0.3692	0.3692	0	-0.02(-4.10%)
Jul 21, 2017	0.3850	0.3850	0.3850	0.3850	5,000	+0.00(+0.79%)
Jul 20, 2017	0.3830	0.3830	0.3820	0.3820	7,500	-0.01(-1.42%)
Jul 13, 2017		0.3875	0.3875	0.3875	0	+0.01(+2.92%)
Jul 12, 2017	0.3688	0.3765	0.3688	0.3765	9,500	-0.05(-12.69%)
Jul 07, 2017		0.4312	0.4312	0.4312	0	+0.05(+12.73%)