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 (%)
Jan 31, 2020 0.1480 0.1585 0.1400 0.1585 76,100 +0.01(+8.86%)
Jan 30, 2020 0.1419 0.1456 0.1379 0.1456 30,380 +0.00(+2.61%)
Jan 29, 2020 0.1389 0.1419 0.1269 0.1419 89,502 +0.01(+9.91%)
Jan 28, 2020 0.1310 0.1423 0.1250 0.1291 90,144 +0.00(+0.86%)
Jan 27, 2020 0.1280 0.1416 0.1264 0.1280 92,950 -0.01(-3.98%)
Jan 24, 2020 0.1329 0.1334 0.1269 0.1333 29,200 +0.00(+1.60%)
Jan 23, 2020 0.1280 0.1313 0.1280 0.1312 51,019 -0.00(-1.80%)
Jan 22, 2020 0.1235 0.1389 0.1235 0.1336 146,745 +0.00(+3.09%)
Jan 21, 2020 0.1365 0.1365 0.1296 0.1296 13,200 +0.01(+8.00%)
Jan 17, 2020 0.1250 0.1250 0.1200 0.1200 21,500 -0.01(-9.77%)
Jan 16, 2020 0.1408 0.1408 0.1250 0.1330 14,580 +0.01(+4.40%)
Jan 15, 2020 0.1265 0.1311 0.1162 0.1274 61,080 +0.00(+0.31%)
Jan 14, 2020 0.1225 0.1300 0.1129 0.1270 77,500 +0.00(+1.60%)
Jan 13, 2020 0.1302 0.1368 0.1171 0.1250 115,520 -0.02(-10.71%)
Jan 10, 2020 0.1438 0.1497 0.1400 0.1400 55,300 -0.01(-7.10%)
Jan 09, 2020 0.1450 0.1507 0.1433 0.1507 18,500 +0.00(+2.59%)
Jan 08, 2020 0.1792 0.1792 0.1410 0.1469 48,471 -0.01(-3.36%)
Jan 07, 2020 0.1577 0.1577 0.1362 0.1520 54,958 -0.00(-1.94%)
Jan 06, 2020 0.1510 0.1564 0.1216 0.1550 229,531 -0.02(-8.82%)
Jan 03, 2020 0.1750 0.1850 0.1700 0.1700 37,600 +0.00(+0.00%)
Jan 02, 2020 0.1693 0.1712 0.1633 0.1700 39,200 -0.01(-4.66%)
Dec 31, 2019 0.1701 0.1866 0.1680 0.1783 24,500 +0.01(+4.64%)
Dec 30, 2019 0.1701 0.1704 0.1701 0.1704 5,000 +0.00(+0.12%)
Dec 27, 2019 0.1860 0.1860 0.1702 0.1702 12,500 -0.02(-10.42%)
Dec 26, 2019 0.1510 0.1929 0.1510 0.1900 25,750 +0.02(+13.70%)
Dec 24, 2019 0.1671 0.1671 0.1671 0.1671 3,000 +0.01(+4.44%)
Dec 20, 2019 0.1600 0.1600 0.1600 0 -0.01(-8.10%)
Dec 19, 2019 0.1685 0.1741 0.1685 0.1741 1,100 +0.00(+2.84%)
Dec 18, 2019 0.1773 0.1773 0.1693 0.1693 31,074 -0.01(-6.82%)
Dec 17, 2019 0.1860 0.1860 0.1795 0.1817 17,375 +0.00(+1.68%)
Dec 16, 2019 0.1914 0.1920 0.1787 0.1787 8,659 +0.00(+0.68%)
Dec 13, 2019 0.1771 0.1775 0.1761 0.1775 22,500 +0.00(+1.02%)
Dec 12, 2019 0.1680 0.1848 0.1680 0.1757 13,629 +0.01(+4.58%)
Dec 11, 2019 0.1737 0.1840 0.1680 0.1680 63,300 -0.02(-9.82%)
Dec 10, 2019 0.1749 0.1863 0.1736 0.1863 79,477 +0.03(+16.44%)
Dec 09, 2019 0.1788 0.1788 0.1600 0.1600 16,275 +0.01(+7.31%)
Dec 06, 2019 0.1663 0.1720 0.1491 0.1491 494,500 -0.02(-10.18%)
Dec 05, 2019 0.1805 0.1805 0.1651 0.1660 32,125 -0.01(-7.78%)
Dec 04, 2019 0.1800 0.1827 0.1800 0.1800 31,115 +0.00(+0.56%)
Dec 03, 2019 0.1850 0.1850 0.1613 0.1790 9,170 +0.02(+10.09%)
Dec 02, 2019 0.1550 0.1772 0.1500 0.1626 73,798 -0.02(-8.50%)
Nov 29, 2019 0.1465 0.1777 0.1465 0.1777 30,500 +0.04(+25.94%)
Nov 27, 2019 0.1500 0.1514 0.1411 0.1411 9,700 -0.01(-7.78%)
Nov 26, 2019 0.1780 0.1780 0.1490 0.1530 37,169 -0.02(-11.92%)
Nov 25, 2019 0.1736 0.1737 0.1736 0.1737 11,600 +0.01(+5.85%)
Nov 22, 2019 0.1550 0.1641 0.1490 0.1641 26,600 +0.00(+2.76%)
Nov 21, 2019 0.1675 0.1675 0.1470 0.1597 52,951 -0.01(-4.94%)
Nov 20, 2019 0.1855 0.1908 0.1680 0.1680 76,200 -0.02(-9.19%)
Nov 19, 2019 0.1808 0.1850 0.1808 0.1850 9,709 +0.00(+2.49%)
Nov 18, 2019 0.1820 0.1916 0.1661 0.1805 41,701 -0.01(-4.19%)
Nov 15, 2019 0.2000 0.2063 0.1872 0.1884 65,600 -0.00(-0.37%)
Nov 14, 2019 0.1832 0.1910 0.1832 0.1891 6,035 +0.00(+0.27%)
Nov 13, 2019 0.1955 0.1970 0.1886 0.1886 17,335 -0.00(-0.74%)
Nov 12, 2019 0.2115 0.2115 0.1900 0.1900 20,418 -0.03(-13.64%)
Nov 11, 2019 0.2180 0.2236 0.1981 0.2200 147,721 +0.01(+5.31%)
Nov 08, 2019 0.1570 0.2250 0.1570 0.2089 292,200 +0.03(+16.06%)
Nov 07, 2019 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+1.69%)
Nov 06, 2019 0.1405 0.1770 0.1405 0.1770 14,000 +0.04(+30.43%)
Nov 05, 2019 0.1400 0.1440 0.1350 0.1357 29,829 -0.00(-3.14%)
Nov 04, 2019 0.1789 0.1789 0.1400 0.1401 43,800 -0.02(-13.68%)
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.