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

Blackrock Silver Corp (OP: BKRRF )

0.2525 -0.0025 (-0.98%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 16, 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 (%)
May 31, 2022 0.5500 0.5500 0.5200 0.5325 191,761 -0.01(-1.83%)
May 27, 2022 0.5218 0.5591 0.5218 0.5424 65,928 +0.01(+1.99%)
May 26, 2022 0.5316 0.5600 0.5245 0.5318 304,182 -0.01(-1.21%)
May 25, 2022 0.5524 0.5602 0.5249 0.5383 252,060 -0.01(-2.09%)
May 24, 2022 0.5251 0.5689 0.5250 0.5498 370,593 +0.01(+1.81%)
May 23, 2022 0.5413 0.5607 0.5275 0.5400 166,251 +0.02(+2.86%)
May 20, 2022 0.5640 0.5640 0.5207 0.5250 212,657 -0.02(-2.78%)
May 19, 2022 0.5100 0.5496 0.4780 0.5400 317,466 +0.06(+12.99%)
May 18, 2022 0.5019 0.5215 0.4650 0.4779 377,294 -0.02(-3.45%)
May 17, 2022 0.5450 0.5492 0.4835 0.4950 503,259 -0.02(-3.51%)
May 16, 2022 0.5800 0.5800 0.5060 0.5130 321,821 -0.04(-6.73%)
May 13, 2022 0.4550 0.5520 0.4550 0.5500 821,354 +0.07(+15.77%)
May 12, 2022 0.5200 0.5200 0.4670 0.4751 804,454 -0.04(-8.37%)
May 11, 2022 0.4790 0.5499 0.4790 0.5185 415,610 +0.03(+5.51%)
May 10, 2022 0.5440 0.5800 0.4736 0.4914 817,969 -0.05(-8.66%)
May 09, 2022 0.5689 0.5785 0.4762 0.5380 1,162,497 -0.05(-9.21%)
May 06, 2022 0.6525 0.6525 0.5800 0.5926 988,163 -0.04(-6.34%)
May 05, 2022 0.7300 0.7300 0.6228 0.6327 466,646 -0.08(-11.14%)
May 04, 2022 0.6746 0.7120 0.6400 0.7120 556,466 +0.04(+6.75%)
May 03, 2022 0.7250 0.7250 0.6193 0.6670 1,345,570 -0.01(-1.91%)
May 02, 2022 0.8000 0.8600 0.6700 0.6800 3,136,661 -0.20(-22.73%)
Apr 29, 2022 0.9067 0.9099 0.8500 0.8800 326,047 -0.02(-1.70%)
Apr 28, 2022 0.8840 0.9370 0.8583 0.8952 273,835 +0.01(+1.27%)
Apr 27, 2022 0.8700 0.9155 0.8593 0.8840 521,191 -0.03(-3.20%)
Apr 26, 2022 0.8532 0.9340 0.8532 0.9132 317,997 -0.02(-1.81%)
Apr 25, 2022 0.8495 0.9398 0.8495 0.9300 515,253 -0.01(-0.87%)
Apr 22, 2022 0.9170 0.9413 0.8672 0.9382 457,053 +0.03(+3.85%)
Apr 21, 2022 0.9187 0.9432 0.8850 0.9034 335,304 -0.03(-3.64%)
Apr 20, 2022 0.9401 0.9550 0.9000 0.9375 270,623 +0.02(+2.05%)
Apr 19, 2022 0.9453 0.9469 0.9030 0.9187 344,405 -0.03(-2.99%)
Apr 18, 2022 1.000 1.000 0.9404 0.9470 278,270 +0.01(+0.74%)
Apr 14, 2022 0.9400 0.9535 0.9293 0.9400 130,997 +0.01(+0.65%)
Apr 13, 2022 0.9472 0.9600 0.9162 0.9339 370,711 -0.00(-0.52%)
Apr 12, 2022 0.9403 0.9810 0.9285 0.9388 454,319 +0.01(+1.11%)
Apr 11, 2022 0.9515 0.9533 0.9100 0.9285 199,866 -0.02(-1.62%)
Apr 08, 2022 0.8900 0.9543 0.8800 0.9438 281,157 +0.06(+7.25%)
Apr 07, 2022 0.9902 0.9910 0.8300 0.8800 596,690 -0.05(-5.38%)
Apr 06, 2022 0.9500 0.9877 0.9190 0.9300 417,850 -0.03(-3.12%)
Apr 05, 2022 1.000 1.010 0.9600 0.9600 249,258 -0.03(-2.54%)
Apr 04, 2022 1.010 1.020 0.9850 0.9850 247,696 +0.00(+0.19%)
Apr 01, 2022 1.050 1.050 0.9650 0.9831 319,931 -0.02(-1.69%)
Mar 31, 2022 0.9600 1.020 0.9600 1.000 396,950 +0.03(+3.09%)
Mar 30, 2022 0.9600 1.020 0.9536 0.9700 390,623 +0.01(+1.01%)
Mar 29, 2022 0.9500 0.9799 0.9000 0.9603 437,140 -0.00(-0.44%)
Mar 28, 2022 1.010 1.040 0.9600 0.9645 492,503 -0.04(-4.06%)
Mar 25, 2022 1.080 1.080 0.9849 1.005 504,094 -0.02(-2.40%)
Mar 24, 2022 1.000 1.040 0.9800 1.030 748,408 +0.04(+3.56%)
Mar 23, 2022 0.9529 0.9946 0.9244 0.9946 330,789 +0.04(+4.30%)
Mar 22, 2022 0.9350 0.9722 0.9171 0.9536 240,477 +0.00(+0.22%)
Mar 21, 2022 0.9525 0.9792 0.9230 0.9515 323,496 +0.01(+1.01%)
Mar 18, 2022 0.9395 0.9700 0.9079 0.9420 409,858 +0.03(+2.97%)
Mar 17, 2022 0.9200 0.9273 0.8700 0.9148 437,577 +0.04(+4.55%)
Mar 16, 2022 0.8958 0.9037 0.8500 0.8750 303,487 -0.02(-1.78%)
Mar 15, 2022 0.8470 0.8909 0.7900 0.8909 283,368 +0.04(+5.17%)
Mar 14, 2022 0.9100 0.9175 0.8112 0.8471 527,049 -0.06(-6.66%)
Mar 11, 2022 0.9040 0.9200 0.8901 0.9075 368,399 +0.00(+0.00%)
Mar 10, 2022 0.9520 0.9520 0.8862 0.9075 456,375 -0.02(-1.89%)
Mar 09, 2022 0.8739 0.9260 0.8332 0.9250 713,145 +0.05(+5.71%)
Mar 08, 2022 0.8445 0.9153 0.8095 0.8750 817,925 +0.08(+9.79%)
Mar 07, 2022 0.8000 0.8275 0.7770 0.7970 771,199 +0.03(+4.48%)
Mar 04, 2022 0.7540 0.7750 0.7379 0.7628 570,215 +0.01(+1.71%)
Mar 03, 2022 0.7600 0.7858 0.7450 0.7500 205,409 -0.02(-2.24%)
Mar 02, 2022 0.7810 0.7826 0.7500 0.7672 202,763 +0.00(+0.27%)
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.