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

Blackrock Silver Corp (OP: BKRRF )

0.2415 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.2600 0.2625 0.2350 0.2415 430,180 -0.01(-4.92%)
Apr 17, 2024 0.2600 0.2600 0.2470 0.2540 456,663 +0.00(+1.60%)
Apr 16, 2024 0.2507 0.2693 0.2450 0.2500 426,906 -0.01(-4.25%)
Apr 15, 2024 0.2543 0.2622 0.2401 0.2611 420,157 +0.01(+2.67%)
Apr 12, 2024 0.2700 0.2784 0.2478 0.2543 617,565 -0.01(-3.12%)
Apr 11, 2024 0.2600 0.2721 0.2473 0.2625 367,188 -0.01(-3.53%)
Apr 10, 2024 0.2400 0.2721 0.2400 0.2721 375,551 +0.02(+9.94%)
Apr 09, 2024 0.2730 0.2890 0.2400 0.2475 1,194,030 -0.02(-8.37%)
Apr 08, 2024 0.2568 0.2734 0.2515 0.2701 811,198 +0.02(+7.57%)
Apr 05, 2024 0.2600 0.2680 0.2461 0.2511 487,653 -0.01(-4.89%)
Apr 04, 2024 0.2600 0.2790 0.2529 0.2640 591,336 +0.00(+0.34%)
Apr 03, 2024 0.2150 0.2696 0.2138 0.2631 1,512,051 +0.05(+23.81%)
Apr 02, 2024 0.2000 0.2150 0.2000 0.2125 421,617 +0.01(+4.68%)
Apr 01, 2024 0.1940 0.2085 0.1940 0.2030 364,093 +0.01(+3.94%)
Mar 28, 2024 0.1877 0.2000 0.1852 0.1953 216,233 +0.01(+4.72%)
Mar 27, 2024 0.1946 0.1946 0.1844 0.1865 199,964 -0.00(-0.90%)
Mar 26, 2024 0.1924 0.1940 0.1850 0.1882 71,821 +0.01(+3.98%)
Mar 25, 2024 0.1935 0.2058 0.1810 0.1810 350,691 -0.01(-6.36%)
Mar 22, 2024 0.2008 0.2050 0.1907 0.1933 179,795 -0.00(-1.38%)
Mar 21, 2024 0.2100 0.2100 0.1960 0.1960 129,267 -0.01(-4.58%)
Mar 20, 2024 0.1880 0.2055 0.1855 0.2054 198,764 +0.01(+7.48%)
Mar 19, 2024 0.2028 0.2028 0.1856 0.1911 234,265 -0.01(-4.45%)
Mar 18, 2024 0.1921 0.2090 0.1921 0.2000 275,832 +0.00(+0.00%)
Mar 15, 2024 0.1962 0.2030 0.1958 0.2000 203,048 +0.00(+2.46%)
Mar 14, 2024 0.1990 0.2030 0.1903 0.1952 150,339 -0.01(-3.84%)
Mar 13, 2024 0.1951 0.2063 0.1900 0.2030 332,023 +0.01(+3.05%)
Mar 12, 2024 0.1816 0.1970 0.1816 0.1970 78,896 +0.00(+2.50%)
Mar 11, 2024 0.2076 0.2100 0.1903 0.1922 299,566 -0.02(-7.73%)
Mar 08, 2024 0.2025 0.2086 0.1937 0.2083 436,780 +0.00(+0.48%)
Mar 07, 2024 0.2045 0.2110 0.2010 0.2073 437,820 +0.01(+3.13%)
Mar 06, 2024 0.2030 0.2130 0.1974 0.2010 467,152 -0.00(-2.09%)
Mar 05, 2024 0.1903 0.2180 0.1903 0.2053 221,375 +0.01(+5.55%)
Mar 04, 2024 0.1910 0.2005 0.1781 0.1945 328,388 +0.01(+3.18%)
Mar 01, 2024 0.1697 0.1900 0.1697 0.1885 204,650 +0.02(+11.08%)
Feb 29, 2024 0.1630 0.1720 0.1576 0.1697 45,638 +0.01(+6.66%)
Feb 28, 2024 0.1630 0.1630 0.1542 0.1591 296,075 -0.00(-1.91%)
Feb 27, 2024 0.1597 0.1631 0.1548 0.1622 152,441 -0.00(-1.22%)
Feb 26, 2024 0.1609 0.1707 0.1590 0.1642 174,748 +0.00(+2.24%)
Feb 23, 2024 0.1750 0.1800 0.1575 0.1606 880,805 -0.02(-10.18%)
Feb 22, 2024 0.1724 0.1822 0.1710 0.1788 29,679 +0.01(+3.65%)
Feb 21, 2024 0.1699 0.1750 0.1596 0.1725 282,885 +0.00(+2.99%)
Feb 20, 2024 0.1739 0.1829 0.1645 0.1675 306,170 -0.00(-1.87%)
Feb 16, 2024 0.1783 0.1783 0.1700 0.1707 231,862 -0.00(-1.73%)
Feb 15, 2024 0.1600 0.1829 0.1600 0.1737 221,979 +0.01(+8.56%)
Feb 14, 2024 0.1619 0.1640 0.1565 0.1600 277,868 +0.00(+0.13%)
Feb 13, 2024 0.1583 0.1700 0.1535 0.1598 237,772 -0.01(-7.09%)
Feb 12, 2024 0.1745 0.1832 0.1718 0.1720 292,862 -0.00(-1.09%)
Feb 09, 2024 0.1800 0.1800 0.1697 0.1739 153,589 +0.00(+0.58%)
Feb 08, 2024 0.1930 0.1930 0.1720 0.1729 139,459 -0.01(-3.73%)
Feb 07, 2024 0.1922 0.1935 0.1786 0.1796 377,638 -0.01(-5.22%)
Feb 06, 2024 0.1855 0.1932 0.1750 0.1895 370,429 +0.01(+3.33%)
Feb 05, 2024 0.1750 0.1900 0.1649 0.1834 237,522 +0.01(+4.20%)
Feb 02, 2024 0.1930 0.1930 0.1725 0.1760 197,785 +0.00(+0.69%)
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.