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 (%)
Nov 30, 2022 0.3520 0.3578 0.3296 0.3490 222,906 +0.02(+7.15%)
Nov 29, 2022 0.3205 0.3392 0.3205 0.3257 74,826 +0.00(+0.80%)
Nov 28, 2022 0.3140 0.3650 0.3140 0.3231 241,507 -0.02(-6.86%)
Nov 25, 2022 0.3586 0.3662 0.3426 0.3469 87,807 -0.03(-7.71%)
Nov 23, 2022 0.3533 0.3759 0.3445 0.3759 343,511 +0.02(+6.82%)
Nov 22, 2022 0.3500 0.3546 0.3403 0.3519 165,217 +0.01(+1.62%)
Nov 21, 2022 0.3535 0.3600 0.3361 0.3463 239,133 -0.01(-2.59%)
Nov 18, 2022 0.3737 0.3737 0.3470 0.3555 212,669 -0.01(-3.34%)
Nov 17, 2022 0.3680 0.3742 0.3611 0.3678 171,927 -0.00(-0.65%)
Nov 16, 2022 0.3915 0.3930 0.3461 0.3702 82,348 -0.00(-0.22%)
Nov 15, 2022 0.3781 0.3798 0.3641 0.3710 83,704 +0.01(+1.45%)
Nov 14, 2022 0.3690 0.3780 0.3647 0.3657 285,961 +0.01(+1.58%)
Nov 11, 2022 0.3794 0.3794 0.3460 0.3600 111,036 -0.00(-0.08%)
Nov 10, 2022 0.3765 0.3980 0.3589 0.3603 248,802 +0.00(+0.08%)
Nov 09, 2022 0.3920 0.3920 0.3505 0.3600 143,113 -0.01(-3.49%)
Nov 08, 2022 0.3650 0.3886 0.3300 0.3730 338,944 +0.03(+8.52%)
Nov 07, 2022 0.3640 0.3640 0.3410 0.3437 352,463 +0.00(+0.50%)
Nov 04, 2022 0.3550 0.3550 0.3232 0.3420 220,214 +0.02(+7.34%)
Nov 03, 2022 0.3065 0.3255 0.3065 0.3186 174,467 +0.00(+0.82%)
Nov 02, 2022 0.3490 0.3588 0.3150 0.3160 141,981 -0.03(-9.43%)
Nov 01, 2022 0.3383 0.3588 0.3383 0.3489 247,539 +0.02(+4.68%)
Oct 31, 2022 0.3070 0.3416 0.3070 0.3333 240,322 -0.00(-0.83%)
Oct 28, 2022 0.3389 0.3600 0.3336 0.3361 97,017 -0.00(-1.12%)
Oct 27, 2022 0.3620 0.3620 0.3362 0.3399 81,251 +0.00(+1.31%)
Oct 26, 2022 0.3450 0.3551 0.3355 0.3355 368,525 -0.00(-1.32%)
Oct 25, 2022 0.3466 0.3669 0.3379 0.3400 241,172 +0.00(+0.00%)
Oct 24, 2022 0.3520 0.3690 0.3390 0.3400 147,435 -0.01(-2.30%)
Oct 21, 2022 0.3490 0.3599 0.3413 0.3480 65,716 -0.00(-0.40%)
Oct 20, 2022 0.3601 0.3875 0.3475 0.3494 121,373 -0.02(-5.13%)
Oct 19, 2022 0.3500 0.3799 0.3500 0.3683 186,037 +0.01(+1.66%)
Oct 18, 2022 0.3518 0.3761 0.3424 0.3623 383,573 +0.01(+3.90%)
Oct 17, 2022 0.3753 0.3753 0.3417 0.3487 91,214 +0.00(+0.49%)
Oct 14, 2022 0.3715 0.3753 0.3464 0.3470 184,934 -0.01(-3.53%)
Oct 13, 2022 0.3750 0.3750 0.3390 0.3597 144,030 -0.00(-0.08%)
Oct 12, 2022 0.3790 0.3900 0.3493 0.3600 224,256 -0.02(-6.05%)
Oct 11, 2022 0.3892 0.3893 0.3679 0.3832 123,307 -0.02(-4.65%)
Oct 10, 2022 0.3759 0.4025 0.3759 0.4019 196,416 +0.02(+4.80%)
Oct 07, 2022 0.3940 0.3970 0.3670 0.3835 212,571 -0.01(-1.67%)
Oct 06, 2022 0.3640 0.4100 0.3380 0.3900 275,252 +0.01(+3.89%)
Oct 05, 2022 0.3510 0.3761 0.3282 0.3754 631,124 +0.02(+6.59%)
Oct 04, 2022 0.3665 0.3700 0.3411 0.3522 304,220 +0.01(+2.26%)
Oct 03, 2022 0.3009 0.3600 0.3000 0.3444 681,483 +0.05(+18.76%)
Sep 30, 2022 0.2720 0.2900 0.2700 0.2900 199,195 +0.02(+5.61%)
Sep 29, 2022 0.3038 0.3045 0.2700 0.2746 408,623 -0.03(-10.87%)
Sep 28, 2022 0.2855 0.3099 0.2724 0.3081 142,067 +0.03(+9.64%)
Sep 27, 2022 0.2977 0.3013 0.2659 0.2810 276,883 -0.01(-4.10%)
Sep 26, 2022 0.2900 0.2950 0.2599 0.2930 431,706 +0.00(+0.72%)
Sep 23, 2022 0.3101 0.3328 0.2851 0.2909 535,755 -0.03(-8.20%)
Sep 22, 2022 0.3520 0.3520 0.3169 0.3169 323,189 -0.03(-9.38%)
Sep 21, 2022 0.3511 0.3620 0.3400 0.3497 253,129 -0.00(-0.85%)
Sep 20, 2022 0.3760 0.3760 0.3475 0.3527 159,450 -0.01(-2.84%)
Sep 19, 2022 0.3840 0.3840 0.3600 0.3630 227,636 +0.00(+0.55%)
Sep 16, 2022 0.3450 0.3890 0.3450 0.3610 406,974 -0.00(-0.47%)
Sep 15, 2022 0.3345 0.3683 0.3190 0.3627 409,790 +0.00(+1.20%)
Sep 14, 2022 0.3665 0.3700 0.3503 0.3584 140,426 -0.01(-2.61%)
Sep 13, 2022 0.3750 0.3905 0.3626 0.3680 140,078 -0.02(-5.88%)
Sep 12, 2022 0.3776 0.3980 0.3550 0.3910 406,361 +0.02(+6.02%)
Sep 09, 2022 0.3358 0.3695 0.3230 0.3688 375,668 +0.05(+15.25%)
Sep 08, 2022 0.3005 0.3418 0.3005 0.3200 207,804 +0.01(+2.07%)
Sep 07, 2022 0.3237 0.3322 0.3048 0.3135 524,918 -0.01(-4.04%)
Sep 06, 2022 0.3119 0.3580 0.3119 0.3267 195,637 +0.00(+0.18%)
Sep 02, 2022 0.3420 0.3420 0.3150 0.3261 115,671 +0.01(+1.91%)
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.