Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Silver Corp (OP: BKRRF )

0.2637 +0.0112 (+4.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.7000 0.7000 0.7000 228,807 -0.01(-2.00%)
Dec 30, 2020 0.7300 0.7352 0.7080 0.7143 228,807 -0.01(-1.81%)
Dec 29, 2020 0.7230 0.7603 0.7168 0.7275 270,571 -0.05(-6.73%)
Dec 28, 2020 0.8000 0.8860 0.7400 0.7800 208,015 +0.05(+6.31%)
Dec 24, 2020 0.7375 0.7428 0.7003 0.7337 318,800 +0.03(+4.99%)
Dec 23, 2020 0.6650 0.7320 0.6600 0.6988 283,305 +0.03(+3.82%)
Dec 22, 2020 0.6950 0.7141 0.6500 0.6731 224,628 -0.02(-3.15%)
Dec 21, 2020 0.6413 0.7000 0.6349 0.6950 562,195 +0.08(+12.13%)
Dec 18, 2020 0.6325 0.6746 0.5764 0.6198 533,300 +0.02(+2.60%)
Dec 17, 2020 0.5300 0.6198 0.5200 0.6041 569,151 +0.09(+17.76%)
Dec 16, 2020 0.5200 0.5271 0.5065 0.5130 326,612 +0.01(+1.00%)
Dec 15, 2020 0.5175 0.5453 0.5031 0.5079 308,327 -0.00(-0.41%)
Dec 14, 2020 0.4999 0.5203 0.4955 0.5100 397,740 +0.01(+1.76%)
Dec 11, 2020 0.5320 0.5320 0.4952 0.5012 103,300 +0.00(+0.24%)
Dec 10, 2020 0.5144 0.5213 0.4950 0.5000 123,141 -0.01(-1.90%)
Dec 09, 2020 0.5000 0.5200 0.4900 0.5097 267,128 +0.01(+1.94%)
Dec 08, 2020 0.5129 0.5200 0.4900 0.5000 157,656 -0.01(-1.96%)
Dec 07, 2020 0.5197 0.5273 0.4941 0.5100 491,518 +0.00(+0.00%)
Dec 04, 2020 0.5260 0.5260 0.5000 0.5100 148,300 +0.00(+0.00%)
Dec 03, 2020 0.5401 0.5760 0.5024 0.5100 228,328 -0.01(-1.92%)
Dec 02, 2020 0.5255 0.5255 0.5100 0.5200 336,782 +0.01(+1.76%)
Dec 01, 2020 0.5009 0.5199 0.4901 0.5110 266,147 +0.01(+1.15%)
Nov 30, 2020 0.5340 0.5400 0.4900 0.5052 249,366 -0.03(-5.64%)
Nov 27, 2020 0.5338 0.5364 0.5078 0.5354 95,900 +0.02(+2.96%)
Nov 25, 2020 0.5253 0.5484 0.5200 0.5200 290,100 -0.01(-1.12%)
Nov 24, 2020 0.5139 0.5300 0.5000 0.5259 194,352 -0.01(-2.52%)
Nov 23, 2020 0.5680 0.6052 0.5123 0.5395 517,847 -0.00(-0.06%)
Nov 20, 2020 0.5311 0.5735 0.5200 0.5398 80,000 +0.03(+5.29%)
Nov 19, 2020 0.5156 0.5491 0.4901 0.5127 173,754 -0.02(-3.79%)
Nov 18, 2020 0.5660 0.5749 0.5200 0.5329 86,884 -0.03(-5.25%)
Nov 17, 2020 0.5990 0.6049 0.5502 0.5624 156,501 -0.01(-2.19%)
Nov 16, 2020 0.6461 0.6720 0.5659 0.5750 184,385 -0.05(-7.26%)
Nov 13, 2020 0.6200 0.6348 0.6100 0.6200 187,500 +0.02(+2.48%)
Nov 12, 2020 0.6150 0.6278 0.6015 0.6050 59,490 -0.01(-1.63%)
Nov 11, 2020 0.6409 0.6409 0.6018 0.6150 79,096 -0.01(-2.07%)
Nov 10, 2020 0.6621 0.6621 0.6280 0.6280 102,036 -0.01(-1.24%)
Nov 09, 2020 0.6216 0.6524 0.6030 0.6359 320,419 -0.01(-0.81%)
Nov 06, 2020 0.6900 0.6900 0.6400 0.6411 175,500 -0.01(-1.37%)
Nov 05, 2020 0.6227 0.6844 0.6227 0.6500 192,875 +0.04(+6.56%)
Nov 04, 2020 0.6023 0.6100 0.5772 0.6100 47,089 -0.02(-2.82%)
Nov 03, 2020 0.6337 0.6520 0.6218 0.6277 149,205 +0.03(+5.80%)
Nov 02, 2020 0.5800 0.6228 0.5750 0.5933 132,321 +0.03(+5.03%)
Oct 30, 2020 0.5900 0.5982 0.5649 0.5649 98,300 -0.02(-2.60%)
Oct 29, 2020 0.5800 0.5820 0.5283 0.5800 148,144 +0.02(+3.98%)
Oct 28, 2020 0.6050 0.6050 0.5317 0.5578 197,650 -0.04(-6.77%)
Oct 27, 2020 0.5900 0.6220 0.5800 0.5983 197,075 +0.01(+2.27%)
Oct 26, 2020 0.6375 0.6491 0.5800 0.5850 278,599 -0.06(-9.30%)
Oct 23, 2020 0.6605 0.6671 0.6370 0.6450 124,700 -0.01(-1.35%)
Oct 22, 2020 0.6900 0.7027 0.6500 0.6538 194,138 -0.04(-5.12%)
Oct 21, 2020 0.6589 0.6899 0.6515 0.6891 196,789 +0.06(+8.69%)
Oct 20, 2020 0.6550 0.6655 0.6340 0.6340 144,095 -0.01(-0.94%)
Oct 19, 2020 0.7000 0.7082 0.6400 0.6400 568,367 -0.04(-5.88%)
Oct 16, 2020 0.6700 0.7125 0.6558 0.6800 455,700 +0.03(+4.62%)
Oct 15, 2020 0.6700 0.6700 0.6312 0.6500 153,347 -0.03(-4.41%)
Oct 14, 2020 0.7206 0.7206 0.6656 0.6800 168,562 -0.03(-3.66%)
Oct 13, 2020 0.7680 0.7680 0.6952 0.7058 380,887 -0.06(-8.28%)
Oct 12, 2020 0.8400 0.8400 0.7550 0.7695 334,932 +0.04(+5.76%)
Oct 09, 2020 0.6800 0.7500 0.6540 0.7276 340,800 +0.06(+8.66%)
Oct 08, 2020 0.7200 0.7200 0.6400 0.6696 174,014 +0.04(+6.64%)
Oct 07, 2020 0.6361 0.6430 0.6065 0.6279 101,570 +0.00(+0.22%)
Oct 06, 2020 0.6825 0.6825 0.6208 0.6265 370,615 -0.04(-6.21%)
Oct 05, 2020 0.6578 0.7059 0.6300 0.6680 214,235 +0.00(+0.63%)
Oct 02, 2020 0.7070 0.7070 0.6544 0.6638 38,300 +0.01(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.