Abrasilver Resource Corp (OP: ABBRF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2019		0.0418	0.0418	0.0418	0	-0.00(-4.35%)
Sep 25, 2019	0.0490	0.0490	0.0437	0.0437	27,400	-0.00(-7.02%)
Sep 23, 2019		0.0470	0.0470	0.0470	0	+0.01(+23.68%)
Sep 18, 2019		0.0380	0.0380	0.0380	0	-0.01(-14.99%)
Sep 16, 2019		0.0447	0.0447	0.0447	0	-0.01(-10.42%)
Sep 12, 2019		0.0499	0.0499	0.0499	0	+0.00(+4.18%)
Sep 10, 2019		0.0479	0.0479	0.0479	0	-0.00(-0.42%)
Sep 09, 2019	0.0533	0.0533	0.0481	0.0481	20,250	-0.01(-12.70%)
Sep 06, 2019	0.0530	0.0551	0.0503	0.0551	50,100	-0.00(-8.17%)
Sep 05, 2019	0.0500	0.0600	0.0500	0.0600	9,000	+0.01(+13.21%)
Sep 04, 2019	0.0600	0.0600	0.0494	0.0530	26,039	-0.01(-8.62%)
Sep 03, 2019	0.0565	0.0580	0.0565	0.0580	7,800	+0.00(+5.45%)
Aug 30, 2019	0.0520	0.0550	0.0520	0.0550	60,000	+0.00(+7.42%)
Aug 29, 2019	0.0600	0.0600	0.0512	0.0512	13,200	-0.00(-6.91%)
Aug 28, 2019	0.0480	0.0650	0.0480	0.0550	40,600	+0.00(+0.18%)
Aug 27, 2019	0.0563	0.0563	0.0549	0.0549	32,500	-0.00(-5.34%)
Aug 26, 2019	0.0523	0.0580	0.0511	0.0580	65,000	-0.00(-4.13%)
Aug 23, 2019	0.0605	0.0605	0.0605	0.0605	14,000	+0.01(+21.00%)
Aug 22, 2019	0.0500	0.0500	0.0500	0.0500	10,000	+0.00(+0.00%)
Aug 21, 2019	0.0580	0.0580	0.0500	0.0500	69,000	+0.00(+0.20%)
Aug 20, 2019	0.0500	0.0552	0.0499	0.0499	145,000	-0.00(-0.20%)
Aug 19, 2019	0.0526	0.0526	0.0500	0.0500	15,000	-0.00(-3.85%)
Aug 16, 2019	0.0452	0.0566	0.0452	0.0520	121,400	+0.00(+4.00%)
Aug 15, 2019	0.0470	0.0500	0.0439	0.0500	49,500	+0.00(+0.00%)
Aug 14, 2019	0.0537	0.0537	0.0439	0.0500	583,573	-0.01(-17.49%)
Aug 13, 2019	0.0606	0.0606	0.0518	0.0606	41,000	-0.00(-3.81%)
Aug 12, 2019	0.0654	0.0682	0.0575	0.0630	147,148	+0.00(+2.11%)
Aug 09, 2019	0.0617	0.0655	0.0579	0.0617	113,500	-0.00(-5.51%)
Aug 08, 2019	0.0555	0.0662	0.0555	0.0653	26,500	-0.00(-1.51%)
Aug 07, 2019	0.0776	0.0776	0.0575	0.0663	61,600	-0.00(-2.79%)
Aug 06, 2019	0.0682	0.0682	0.0682	0.0682	10,000	-0.00(-1.16%)
Aug 05, 2019	0.0684	0.0730	0.0684	0.0690	49,692	+0.00(+7.14%)
Aug 02, 2019	0.0644	0.0644	0.0644	0.0644	13,900	+0.01(+11.42%)
Aug 01, 2019	0.0592	0.0600	0.0491	0.0578	67,579	+0.00(+4.90%)
Jul 31, 2019	0.0697	0.0697	0.0537	0.0551	608,798	-0.01(-12.54%)
Jul 30, 2019	0.0733	0.0775	0.0600	0.0630	162,853	-0.01(-9.74%)
Jul 26, 2019		0.0698	0.0698	0.0698	0	+0.01(+10.79%)
Jul 25, 2019	0.0580	0.0630	0.0558	0.0630	95,499	+0.00(+8.25%)
Jul 24, 2019	0.0544	0.0590	0.0510	0.0582	140,500	+0.01(+14.12%)
Jul 23, 2019	0.0500	0.0540	0.0461	0.0510	271,067	-0.00(-5.56%)
Jul 22, 2019	0.0510	0.0543	0.0496	0.0540	133,600	+0.00(+8.00%)
Jul 19, 2019	0.0599	0.0600	0.0500	0.0500	113,200	-0.00(-7.41%)
Jul 18, 2019	0.0600	0.0624	0.0516	0.0540	266,239	+0.01(+12.27%)
Jul 17, 2019	0.0450	0.0500	0.0391	0.0481	600,022	+0.00(+9.57%)
Jul 16, 2019	0.0318	0.0439	0.0304	0.0439	539,416	+0.01(+18.97%)
Jul 15, 2019	0.0378	0.0378	0.0320	0.0369	37,000	+0.01(+19.03%)
Jul 12, 2019	0.0300	0.0310	0.0300	0.0310	20,400	-0.00(-10.14%)
Jul 11, 2019	0.0339	0.0355	0.0300	0.0345	161,100	-0.01(-13.75%)
Jul 10, 2019	0.0400	0.0400	0.0400	0.0400	3,051	+0.00(+6.38%)
Jul 09, 2019	0.0376	0.0376	0.0376	0.0376	1,000	+0.01(+17.13%)
Jul 08, 2019	0.0378	0.0378	0.0321	0.0321	22,416	-0.00(-9.58%)
Jul 05, 2019	0.0376	0.0416	0.0330	0.0355	436,900	-0.00(-5.59%)
Jul 03, 2019	0.0420	0.0420	0.0376	0.0376	48,400	-0.01(-14.35%)
Jul 02, 2019	0.0420	0.0470	0.0400	0.0439	67,700	-0.00(-6.60%)