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 (%)
Sep 30, 2020 0.6925 0.7270 0.6500 0.6700 88,566 -0.03(-4.80%)
Sep 29, 2020 0.7364 0.8026 0.6900 0.7038 198,544 -0.02(-2.92%)
Sep 28, 2020 0.6824 0.7500 0.6824 0.7250 55,083 +0.04(+6.20%)
Sep 25, 2020 0.7265 0.7265 0.6632 0.6827 49,400 +0.03(+4.07%)
Sep 24, 2020 0.6420 0.6770 0.5900 0.6560 133,173 +0.01(+1.50%)
Sep 23, 2020 0.7122 0.7122 0.6420 0.6463 136,896 -0.06(-8.84%)
Sep 22, 2020 0.7483 0.7573 0.6810 0.7090 160,375 -0.02(-2.14%)
Sep 21, 2020 0.7600 0.7650 0.7145 0.7245 202,496 -0.04(-4.67%)
Sep 18, 2020 0.8500 0.8680 0.7577 0.7600 202,800 -0.09(-10.22%)
Sep 17, 2020 0.8842 0.8842 0.8250 0.8465 156,453 -0.02(-2.36%)
Sep 16, 2020 0.8324 0.8761 0.8200 0.8670 228,766 +0.04(+4.63%)
Sep 15, 2020 0.8360 0.8360 0.7707 0.8286 265,599 +0.06(+7.39%)
Sep 14, 2020 0.7200 0.7830 0.6900 0.7716 126,567 +0.07(+9.35%)
Sep 11, 2020 0.7386 0.7460 0.6589 0.7056 335,600 -0.06(-7.28%)
Sep 10, 2020 0.8233 0.8300 0.7375 0.7610 177,943 -0.05(-6.05%)
Sep 09, 2020 0.8568 0.8568 0.8100 0.8100 309,992 -0.01(-1.22%)
Sep 08, 2020 0.8370 0.8634 0.7900 0.8200 345,235 -0.05(-5.75%)
Sep 04, 2020 0.8643 0.8700 0.8264 0.8700 146,700 +0.00(+0.00%)
Sep 03, 2020 0.9649 0.9649 0.8450 0.8700 225,867 -0.11(-11.22%)
Sep 02, 2020 0.9413 1.021 0.8545 0.9800 358,679 +0.05(+5.04%)
Sep 01, 2020 1.074 1.080 0.9000 0.9330 208,954 -0.07(-6.70%)
Aug 31, 2020 1.090 1.090 0.9700 1.000 140,390 -0.06(-6.10%)
Aug 28, 2020 1.060 1.071 1.010 1.065 32,500 +0.03(+3.23%)
Aug 27, 2020 1.015 1.090 0.9950 1.032 60,320 +0.06(+6.00%)
Aug 26, 2020 0.9800 1.030 0.9300 0.9733 79,285 -0.00(-0.27%)
Aug 25, 2020 1.090 1.110 0.9529 0.9759 188,632 -0.12(-11.28%)
Aug 24, 2020 1.085 1.111 1.085 1.100 46,765 +0.00(+0.00%)
Aug 21, 2020 1.140 1.140 1.093 1.100 129,300 -0.03(-2.65%)
Aug 20, 2020 1.100 1.130 1.050 1.130 78,669 +0.03(+2.76%)
Aug 19, 2020 1.097 1.110 1.090 1.100 39,970 -0.03(-2.69%)
Aug 18, 2020 1.140 1.140 1.081 1.130 81,782 +0.02(+1.84%)
Aug 17, 2020 1.160 1.160 1.090 1.110 92,533 +0.02(+2.26%)
Aug 14, 2020 1.080 1.117 1.061 1.085 99,000 +0.01(+1.27%)
Aug 13, 2020 1.060 1.130 1.010 1.071 127,260 +0.04(+4.12%)
Aug 12, 2020 0.9768 1.080 0.9600 1.029 113,625 +0.05(+4.82%)
Aug 11, 2020 1.050 1.055 0.9700 0.9818 147,522 -0.08(-7.68%)
Aug 10, 2020 1.150 1.150 1.049 1.063 173,400 -0.04(-3.27%)
Aug 07, 2020 1.000 1.100 0.9380 1.099 200,400 +0.11(+11.49%)
Aug 06, 2020 1.108 1.110 0.9800 0.9862 212,049 -0.11(-10.35%)
Aug 05, 2020 1.185 1.185 1.010 1.100 236,870 -0.08(-6.78%)
Aug 04, 2020 1.190 1.190 1.054 1.180 237,281 +0.01(+0.79%)
Aug 03, 2020 1.200 1.220 1.010 1.171 175,064 +0.03(+2.70%)
Jul 31, 2020 1.050 1.190 1.045 1.140 283,500 +0.14(+14.00%)
Jul 30, 2020 0.9882 1.025 0.9760 1.000 121,476 +0.02(+1.83%)
Jul 29, 2020 1.010 1.010 0.9165 0.9820 128,609 +0.03(+2.83%)
Jul 28, 2020 0.8866 0.9550 0.8350 0.9550 247,796 +0.05(+5.08%)
Jul 27, 2020 1.013 1.059 0.8805 0.9088 440,871 -0.04(-4.34%)
Jul 24, 2020 0.7801 0.9890 0.7539 0.9500 599,500 +0.07(+7.61%)
Jul 23, 2020 0.8715 0.9276 0.8500 0.8828 443,120 +0.06(+7.66%)
Jul 22, 2020 0.7500 0.8218 0.7100 0.8200 448,822 +0.15(+22.75%)
Jul 21, 2020 0.7228 0.8636 0.6680 0.6680 411,464 +0.02(+2.77%)
Jul 20, 2020 0.4776 0.6670 0.4751 0.6500 579,763 +0.31(+88.95%)
Jul 17, 2020 0.3269 0.3440 0.3070 0.3440 60,500 +0.02(+5.23%)
Jul 16, 2020 0.3355 0.3376 0.3269 0.3269 37,553 -0.02(-4.97%)
Jul 15, 2020 0.3434 0.3440 0.3250 0.3440 61,060 +0.01(+3.02%)
Jul 14, 2020 0.3390 0.3450 0.3194 0.3339 112,492 -0.02(-4.33%)
Jul 13, 2020 0.3659 0.3900 0.3452 0.3490 122,865 -0.04(-9.44%)
Jul 10, 2020 0.3339 0.4010 0.3300 0.3854 229,800 +0.06(+17.14%)
Jul 09, 2020 0.2800 0.3290 0.2800 0.3290 401,000 +0.05(+19.94%)
Jul 08, 2020 0.2800 0.2887 0.2466 0.2743 125,443 +0.00(+1.59%)
Jul 07, 2020 0.2910 0.2910 0.2700 0.2700 86,156 -0.02(-5.69%)
Jul 06, 2020 0.2992 0.3130 0.2831 0.2863 130,968 -0.01(-4.47%)
Jul 02, 2020 0.2677 0.2997 0.2625 0.2997 100,100 +0.02(+7.04%)
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.