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 (%)
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%)
Feb 01, 2022 0.6656 0.7030 0.6612 0.6900 37,500 +0.00(+0.07%)
Jan 31, 2022 0.6956 0.7200 0.6780 0.6895 306,615 -0.00(-0.06%)
Jan 28, 2022 0.6827 0.6995 0.6721 0.6899 205,833 -0.00(-0.01%)
Jan 27, 2022 0.7050 0.7205 0.6828 0.6900 293,970 -0.04(-5.53%)
Jan 26, 2022 0.7702 0.7897 0.7200 0.7304 258,141 +0.00(+0.05%)
Jan 25, 2022 0.7450 0.7550 0.7140 0.7300 154,319 -0.02(-2.67%)
Jan 24, 2022 0.7200 0.7570 0.6832 0.7500 523,343 +0.02(+2.04%)
Jan 21, 2022 0.7700 0.8000 0.7237 0.7350 255,458 -0.05(-6.08%)
Jan 20, 2022 0.8061 0.8188 0.7761 0.7826 209,635 -0.01(-0.94%)
Jan 19, 2022 0.8300 0.8312 0.7588 0.7900 405,921 +0.04(+4.64%)
Jan 18, 2022 0.7530 0.7953 0.7500 0.7550 192,503 +0.00(+0.27%)
Jan 14, 2022 0.7530 0 -0.02(-3.16%)
Jan 13, 2022 0.8275 0.8300 0.7700 0.7776 348,114 -0.01(-0.98%)
Jan 12, 2022 0.7494 0.8014 0.7300 0.7853 682,813 +0.06(+7.58%)
Jan 11, 2022 0.7065 0.7300 0.7065 0.7300 91,059 +0.04(+5.04%)
Jan 10, 2022 0.6825 0.7200 0.6825 0.6950 134,161 +0.01(+1.53%)
Jan 07, 2022 0.6770 0.7120 0.6600 0.6845 281,710 +0.01(+1.91%)
Jan 06, 2022 0.6900 0.6950 0.6661 0.6717 293,908 -0.03(-3.88%)
Jan 05, 2022 0.7200 0.7684 0.6988 0.6988 296,660 -0.04(-5.82%)
Jan 04, 2022 0.7750 0.7750 0.7300 0.7420 142,694 -0.01(-1.07%)
Jan 03, 2022 0.7700 0.8000 0.7300 0.7500 121,312 -0.02(-2.60%)
Dec 31, 2021 0.7705 0.7900 0.7448 0.7700 100,420 -0.01(-0.84%)
Dec 30, 2021 0.7468 0.7940 0.7149 0.7765 244,146 +0.03(+4.23%)
Dec 29, 2021 0.7900 0.7900 0.7140 0.7450 394,966 -0.06(-6.97%)
Dec 28, 2021 0.8100 0.8200 0.7874 0.8008 176,950 +0.01(+0.73%)
Dec 27, 2021 0.7655 0.8447 0.7200 0.7950 359,459 +0.07(+9.37%)
Dec 23, 2021 0.6840 0.7531 0.6800 0.7269 201,480 +0.04(+6.27%)
Dec 22, 2021 0.7220 0.7220 0.6700 0.6840 104,974 +0.00(+0.28%)
Dec 21, 2021 0.6838 0.6838 0.6700 0.6821 113,473 +0.02(+2.87%)
Dec 20, 2021 0.6728 0.6838 0.6560 0.6631 227,682 -0.02(-3.04%)
Dec 17, 2021 0.6596 0.7055 0.6596 0.6839 282,298 +0.02(+3.15%)
Dec 16, 2021 0.6880 0.6880 0.6514 0.6630 182,800 +0.02(+2.82%)
Dec 15, 2021 0.6515 0.6700 0.6414 0.6448 179,700 -0.03(-3.86%)
Dec 14, 2021 0.6700 0.6778 0.6503 0.6707 238,418 -0.00(-0.39%)
Dec 13, 2021 0.6256 0.6900 0.6256 0.6733 231,351 +0.02(+2.56%)
Dec 10, 2021 0.6600 0.6798 0.6313 0.6565 283,396 +0.00(+0.14%)
Dec 09, 2021 0.6621 0.6903 0.6451 0.6556 213,744 -0.00(-0.55%)
Dec 08, 2021 0.6897 0.6897 0.6457 0.6592 171,585 -0.01(-1.98%)
Dec 07, 2021 0.7090 0.7090 0.6600 0.6725 133,418 +0.01(+1.99%)
Dec 06, 2021 0.6919 0.6919 0.6315 0.6594 249,790 +0.01(+1.45%)
Dec 03, 2021 0.6630 0.6630 0.6000 0.6500 461,537 +0.02(+3.44%)
Dec 02, 2021 0.6550 0.6820 0.6000 0.6284 434,428 -0.02(-3.35%)
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.