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 (%)
Aug 31, 2022 0.3289 0.3409 0.3230 0.3348 214,221 +0.00(+0.69%)
Aug 30, 2022 0.3080 0.3479 0.3080 0.3325 139,587 -0.00(-0.89%)
Aug 29, 2022 0.3610 0.3610 0.3313 0.3355 178,158 -0.00(-0.24%)
Aug 26, 2022 0.3709 0.3765 0.3363 0.3363 331,051 -0.04(-9.48%)
Aug 25, 2022 0.3700 0.3744 0.3600 0.3715 203,223 +0.01(+3.02%)
Aug 24, 2022 0.3561 0.3789 0.3560 0.3606 276,563 -0.01(-2.28%)
Aug 23, 2022 0.3300 0.3740 0.3300 0.3690 301,534 +0.03(+8.59%)
Aug 22, 2022 0.3600 0.3770 0.3290 0.3398 314,333 -0.01(-3.38%)
Aug 19, 2022 0.3420 0.3700 0.3420 0.3517 147,250 -0.01(-3.91%)
Aug 18, 2022 0.3711 0.3732 0.3600 0.3660 130,783 +0.00(+1.10%)
Aug 17, 2022 0.3895 0.4040 0.3601 0.3620 546,253 -0.03(-6.70%)
Aug 16, 2022 0.3857 0.3930 0.3762 0.3880 150,880 -0.00(-0.13%)
Aug 15, 2022 0.3935 0.3996 0.3800 0.3885 205,108 -0.01(-2.78%)
Aug 12, 2022 0.3975 0.4161 0.3900 0.3996 241,465 -0.01(-2.54%)
Aug 11, 2022 0.4116 0.4270 0.3900 0.4100 266,982 +0.00(+0.10%)
Aug 10, 2022 0.3800 0.4120 0.3762 0.4096 416,183 +0.03(+7.37%)
Aug 09, 2022 0.3840 0.4090 0.3750 0.3815 232,640 -0.01(-2.05%)
Aug 08, 2022 0.4220 0.4220 0.3600 0.3895 1,239,512 -0.01(-3.13%)
Aug 05, 2022 0.4200 0.4450 0.3865 0.4021 1,241,708 -0.05(-10.64%)
Aug 04, 2022 0.4784 0.5040 0.4500 0.4500 218,809 -0.00(-0.22%)
Aug 03, 2022 0.4710 0.4780 0.4510 0.4510 281,212 -0.01(-2.38%)
Aug 02, 2022 0.4800 0.5120 0.4600 0.4620 121,838 -0.02(-3.75%)
Aug 01, 2022 0.4600 0.5290 0.4600 0.4800 218,127 +0.02(+4.21%)
Jul 29, 2022 0.4854 0.4884 0.4557 0.4606 424,330 -0.02(-4.60%)
Jul 28, 2022 0.4889 0.5102 0.4700 0.4828 416,607 +0.00(+0.35%)
Jul 27, 2022 0.4890 0.4956 0.4726 0.4811 184,999 -0.01(-1.76%)
Jul 26, 2022 0.5280 0.5280 0.4894 0.4897 330,842 +0.00(+0.35%)
Jul 25, 2022 0.4825 0.5100 0.4811 0.4880 99,231 -0.01(-2.54%)
Jul 22, 2022 0.5029 0.5200 0.4939 0.5007 488,886 +0.02(+3.24%)
Jul 21, 2022 0.4983 0.5030 0.4850 0.4850 127,255 -0.01(-1.46%)
Jul 20, 2022 0.4726 0.4928 0.4726 0.4922 104,324 +0.02(+3.32%)
Jul 19, 2022 0.4985 0.5025 0.4680 0.4764 268,748 +0.02(+4.70%)
Jul 18, 2022 0.5000 0.5000 0.4548 0.4550 131,820 +0.00(+0.00%)
Jul 15, 2022 0.4180 0.4880 0.4180 0.4550 103,891 +0.00(+0.62%)
Jul 14, 2022 0.4360 0.4841 0.4100 0.4522 431,909 +0.00(+0.47%)
Jul 13, 2022 0.4650 0.4743 0.4200 0.4501 217,519 +0.02(+4.67%)
Jul 12, 2022 0.4500 0.4557 0.4300 0.4300 119,629 -0.02(-4.15%)
Jul 11, 2022 0.4550 0.4700 0.4358 0.4486 271,046 -0.00(-0.29%)
Jul 08, 2022 0.4600 0.4664 0.4427 0.4499 129,672 -0.01(-1.42%)
Jul 07, 2022 0.4500 0.4812 0.4362 0.4564 136,392 +0.02(+4.30%)
Jul 06, 2022 0.4607 0.4607 0.4200 0.4376 256,548 -0.01(-1.66%)
Jul 05, 2022 0.4846 0.4920 0.4300 0.4450 358,695 -0.04(-7.66%)
Jul 01, 2022 0.4440 0.4838 0.4100 0.4819 193,371 +0.04(+9.52%)
Jun 30, 2022 0.4501 0.4670 0.4387 0.4400 263,870 -0.01(-2.22%)
Jun 29, 2022 0.4702 0.4800 0.4497 0.4500 253,777 -0.01(-2.17%)
Jun 28, 2022 0.4929 0.4929 0.4578 0.4600 285,887 -0.03(-5.93%)
Jun 27, 2022 0.4700 0.5350 0.4700 0.4890 147,980 -0.00(-0.08%)
Jun 24, 2022 0.4500 0.4901 0.4500 0.4894 219,252 +0.03(+5.70%)
Jun 23, 2022 0.4748 0.5028 0.4500 0.4630 327,498 -0.01(-2.91%)
Jun 22, 2022 0.4950 0.4950 0.4665 0.4769 227,474 -0.01(-1.71%)
Jun 21, 2022 0.4950 0.4952 0.4700 0.4852 322,149 -0.01(-1.98%)
Jun 17, 2022 0.5061 0.5157 0.4702 0.4950 127,029 -0.00(-0.40%)
Jun 16, 2022 0.5200 0.5260 0.4701 0.4970 244,690 -0.00(-0.64%)
Jun 15, 2022 0.5038 0.5142 0.4701 0.5002 326,699 +0.01(+2.08%)
Jun 14, 2022 0.5490 0.5490 0.4796 0.4900 298,130 -0.02(-3.94%)
Jun 13, 2022 0.5900 0.5901 0.5101 0.5101 318,034 -0.06(-10.13%)
Jun 10, 2022 0.5661 0.5791 0.5500 0.5676 166,921 -0.01(-1.10%)
Jun 09, 2022 0.6320 0.6320 0.5551 0.5739 219,452 -0.02(-2.61%)
Jun 08, 2022 0.6130 0.6251 0.5892 0.5893 64,629 -0.02(-3.39%)
Jun 07, 2022 0.6222 0.6650 0.5900 0.6100 160,509 +0.01(+0.83%)
Jun 06, 2022 0.6351 0.6364 0.6050 0.6050 267,991 +0.01(+0.83%)
Jun 03, 2022 0.6000 0.6176 0.5830 0.6000 274,476 +0.01(+1.69%)
Jun 02, 2022 0.5790 0.6049 0.5450 0.5900 307,024 +0.05(+9.26%)
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.