기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Abra Silver Resource Corp | ABRA | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.46 | 0.44 | 0.46 | 0.445 | 0.455 |
ABRA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.435 | 0.475 | 0.425 | 0.4571842 | 1,929,594 | 0.01 | 2.30% |
1개월 | 0.38 | 0.475 | 0.355 | 0.4101908 | 1,687,412 | 0.065 | 17.11% |
3개월 | 0.28 | 0.475 | 0.265 | 0.3794207 | 940,854 | 0.165 | 58.93% |
6개월 | 0.28 | 0.475 | 0.26 | 0.3544049 | 729,258 | 0.165 | 58.93% |
1년 | 0.375 | 0.475 | 0.25 | 0.3372739 | 560,687 | 0.07 | 18.67% |
3년 | 0.68 | 0.82 | 0.215 | 0.3945554 | 647,201 | -0.235 | -34.56% |
5년 | 0.055 | 0.82 | 0.035 | 0.3586321 | 676,561 | 0.39 | 709.09% |
ABRA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.445 | -0.01 | -2.20% | 0.46 | 0.46 | 0.44 | 670,683 |
03 5월(5) 2024 | 0.455 | 0.005 | 1.11% | 0.435 | 0.46 | 0.435 | 995,631 |
02 5월(5) 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.47 | 0.445 | 2,025,324 |
01 5월(5) 2024 | 0.45 | -0.02 | -4.26% | 0.455 | 0.46 | 0.435 | 1,957,233 |
30 4월(4) 2024 | 0.47 | 0.035 | 8.05% | 0.445 | 0.475 | 0.425 | 3,701,096 |
27 4월(4) 2024 | 0.435 | 0.00 | 0.00% | 0.435 | 0.435 | 0.435 | 0 |
26 4월(4) 2024 | 0.435 | 0.035 | 8.75% | 0.395 | 0.44 | 0.395 | 2,407,782 |
25 4월(4) 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.405 | 0.385 | 705,605 |
24 4월(4) 2024 | 0.40 | 0.005 | 1.27% | 0.39 | 0.42 | 0.385 | 2,314,156 |
23 4월(4) 2024 | 0.395 | 0.005 | 1.28% | 0.37 | 0.405 | 0.365 | 3,308,108 |
20 4월(4) 2024 | 0.39 | 0.015 | 4.00% | 0.37 | 0.39 | 0.365 | 997,904 |
19 4월(4) 2024 | 0.375 | -0.005 | -1.32% | 0.38 | 0.38 | 0.37 | 391,622 |
18 4월(4) 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.37 | 1,338,193 |
17 4월(4) 2024 | 0.38 | 0.01 | 2.70% | 0.37 | 0.38 | 0.355 | 1,044,957 |
16 4월(4) 2024 | 0.37 | -0.01 | -2.63% | 0.375 | 0.38 | 0.365 | 1,929,576 |
13 4월(4) 2024 | 0.38 | -0.01 | -2.56% | 0.40 | 0.405 | 0.37 | 2,467,532 |
12 4월(4) 2024 | 0.39 | 0.015 | 4.00% | 0.385 | 0.39 | 0.365 | 626,031 |
11 4월(4) 2024 | 0.375 | -0.005 | -1.32% | 0.375 | 0.39 | 0.365 | 760,128 |
10 4월(4) 2024 | 0.38 | -0.015 | -3.80% | 0.40 | 0.415 | 0.375 | 1,229,114 |
09 4월(4) 2024 | 0.395 | 0.015 | 3.95% | 0.405 | 0.42 | 0.385 | 2,705,794 |
06 4월(4) 2024 | 0.38 | -0.015 | -3.80% | 0.38 | 0.405 | 0.37 | 1,873,777 |