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

Blackrock Silver Corp (OP: BKRRF )

0.2416 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 1, 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 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%)
Mar 01, 2022 0.8025 0.8050 0.7500 0.7651 448,578 +0.02(+2.84%)
Feb 28, 2022 0.7450 0.7849 0.7300 0.7440 215,212 +0.00(+0.27%)
Feb 25, 2022 0.6910 0.7420 0.7013 0.7420 234,759 +0.04(+5.31%)
Feb 24, 2022 0.7686 0.8026 0.6950 0.7046 369,715 -0.05(-6.05%)
Feb 23, 2022 0.7100 0.7634 0.7000 0.7500 315,185 +0.05(+6.47%)
Feb 22, 2022 0.7000 0.7200 0.6800 0.7044 302,035 +0.01(+1.35%)
Feb 18, 2022 0.6950 0 -0.03(-4.61%)
Feb 17, 2022 0.8214 0.8550 0.7200 0.7286 718,158 -0.08(-9.59%)
Feb 16, 2022 0.8340 0.8340 0.7740 0.8059 220,778 +0.03(+3.32%)
Feb 15, 2022 0.7661 0.8000 0.7400 0.7800 278,128 +0.01(+1.58%)
Feb 14, 2022 0.7722 0.8079 0.7520 0.7679 459,829 +0.03(+3.80%)
Feb 11, 2022 0.6780 0.7452 0.6710 0.7398 499,273 +0.04(+5.69%)
Feb 10, 2022 0.6556 0.7397 0.6556 0.7000 492,173 +0.03(+4.48%)
Feb 09, 2022 0.6685 0.6749 0.6420 0.6700 449,474 +0.01(+0.75%)
Feb 08, 2022 0.6897 0.6897 0.6462 0.6650 314,018 -0.02(-2.21%)
Feb 07, 2022 0.6850 0.7019 0.6601 0.6800 346,453 -0.00(-0.29%)
Feb 04, 2022 0.6800 0.6857 0.6700 0.6820 86,440 +0.01(+1.79%)
Feb 03, 2022 0.6900 0.6700 0.6700 108,443 -0.03(-4.29%)
Feb 02, 2022 0.7100 0.7100 0.6805 0.7000 79,213 +0.01(+1.45%)
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.