AbraSilver Resource (QX) Historical Data - ABBRF

기업명	주식 심볼	시장	주식 타입
AbraSilver Resource Corporation (QX)	ABBRF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.006	1.76%	0.3461	23:02:19

개장가	저가	고가	종가	전일 종가
0.3405	0.339	0.3461		0.3401

ABBRF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.335	0.3461	0.32	0.3297291	469,698	0.0111	3.31%
1개월	0.28	0.354	0.2578	0.3042432	652,835	0.0661	23.61%
3개월	0.201	0.354	0.198	0.2696177	627,291	0.1451	72.19%
6개월	0.1957	0.354	0.1868	0.2580633	510,281	0.1504	76.85%
1년	0.2908	0.354	0.1868	0.2464617	379,056	0.0553	19.02%
3년	0.62	0.71	0.1613	0.3063577	467,080	-0.2739	-44.18%
5년	0.0355	0.71	0.0257	0.2984191	438,338	0.3106	874.93%

Date	Close	Change	Change (%)	Open	High	Low	Volume
10 5월(5) 2024	0.3401	0.01815	5.64%	0.33	0.345	0.3246	462,170
09 5월(5) 2024	0.32195	-0.00635	-1.93%	0.33	0.3341	0.32	361,271
08 5월(5) 2024	0.3283	-0.0014	-0.42%	0.33145	0.3391	0.3246	472,227
07 5월(5) 2024	0.3297	0.0047	1.45%	0.33	0.3384	0.325	781,067
04 5월(5) 2024	0.325	-0.005	-1.52%	0.335	0.335	0.324	271,757
03 5월(5) 2024	0.33	0.00013	0.04%	0.325	0.3365	0.321125	371,425
02 5월(5) 2024	0.329875	0.00977	3.05%	0.321275	0.3415	0.321275	598,430
01 5월(5) 2024	0.3201	-0.02195	-6.42%	0.354	0.354	0.3175	804,750
30 4월(4) 2024	0.34205	0.01625	4.99%	0.33	0.3446	0.304	790,811
27 4월(4) 2024	0.3258	0.0081	2.55%	0.316413	0.3309	0.316413	535,567
26 4월(4) 2024	0.3177	0.0287	9.93%	0.2916	0.3233	0.2843	1,109,834
25 4월(4) 2024	0.289	-0.00359	-1.23%	0.2997	0.2997	0.2814	967,730
24 4월(4) 2024	0.29259	0.00459	1.59%	0.2842	0.30635	0.2785	856,900
23 4월(4) 2024	0.288	0.0079	2.82%	0.269	0.2962	0.2639	922,935
20 4월(4) 2024	0.2801	0.0101	3.74%	0.27	0.2814	0.262	601,679
19 4월(4) 2024	0.27	-0.007	-2.53%	0.2605	0.277	0.2605	281,059
18 4월(4) 2024	0.277	0.007	2.59%	0.2758	0.28	0.265	572,027
17 4월(4) 2024	0.27	-0.0026	-0.95%	0.2655	0.2751	0.2578	621,504
16 4월(4) 2024	0.2726	0.00022	0.08%	0.292	0.2937	0.265	786,553
13 4월(4) 2024	0.27238	-0.01322	-4.63%	0.28	0.2959	0.27	887,006
12 4월(4) 2024	0.2856	0.0098	3.55%	0.278	0.2856	0.26795	506,066
11 4월(4) 2024	0.2758	-0.0066	-2.34%	0.28	0.283	0.2675	541,855