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

Blackrock Silver Corp (OP: BKRRF )

0.2405 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 6, 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 (%)
Jan 31, 2024 0.1700 0.1753 0.1678 0.1725 123,138 -0.00(-0.46%)
Jan 30, 2024 0.1750 0.1840 0.1700 0.1733 268,137 +0.00(+0.70%)
Jan 29, 2024 0.1461 0.1800 0.1461 0.1721 393,721 +0.02(+9.62%)
Jan 26, 2024 0.1506 0.1620 0.1471 0.1570 540,621 +0.01(+3.29%)
Jan 25, 2024 0.1500 0.1536 0.1460 0.1520 542,429 +0.00(+2.70%)
Jan 24, 2024 0.1575 0.1673 0.1424 0.1480 615,817 -0.01(-5.67%)
Jan 23, 2024 0.1670 0.1670 0.1525 0.1569 293,038 -0.00(-1.94%)
Jan 22, 2024 0.1511 0.1670 0.1483 0.1600 462,959 +0.01(+7.89%)
Jan 19, 2024 0.1410 0.1560 0.1410 0.1483 629,435 +0.01(+4.44%)
Jan 18, 2024 0.1480 0.1523 0.1402 0.1420 759,579 -0.01(-5.59%)
Jan 17, 2024 0.1517 0.1650 0.1415 0.1504 1,777,976 -0.02(-12.10%)
Jan 16, 2024 0.2010 0.2010 0.1707 0.1711 793,048 -0.02(-8.50%)
Jan 12, 2024 0.2080 0.2080 0.1870 0.1870 482,630 -0.01(-4.30%)
Jan 11, 2024 0.1975 0.2000 0.1900 0.1954 552,144 -0.00(-1.56%)
Jan 10, 2024 0.1969 0.2000 0.1900 0.1985 332,670 -0.00(-0.75%)
Jan 09, 2024 0.2013 0.2053 0.1927 0.2000 373,190 +0.00(+0.65%)
Jan 08, 2024 0.2132 0.2363 0.1938 0.1987 479,040 -0.02(-7.45%)
Jan 05, 2024 0.2360 0.2360 0.2137 0.2147 229,199 -0.01(-5.38%)
Jan 04, 2024 0.2200 0.2363 0.2200 0.2269 319,876 -0.00(-0.04%)
Jan 03, 2024 0.2246 0.2300 0.2100 0.2270 192,548 -0.01(-2.78%)
Jan 02, 2024 0.2400 0.2450 0.2185 0.2335 803,000 -0.01(-2.71%)
Dec 29, 2023 0.2390 0.2400 0.2230 0.2400 217,589 +0.01(+4.12%)
Dec 28, 2023 0.2120 0.2400 0.2120 0.2305 583,480 +0.01(+4.30%)
Dec 27, 2023 0.2198 0.2295 0.2155 0.2210 359,186 +0.01(+2.50%)
Dec 26, 2023 0.2048 0.2200 0.2048 0.2156 128,249 -0.00(-1.37%)
Dec 22, 2023 0.2060 0.2320 0.2060 0.2186 330,351 +0.00(+2.10%)
Dec 21, 2023 0.2200 0.2300 0.2135 0.2141 305,782 -0.01(-2.37%)
Dec 20, 2023 0.2250 0.2330 0.2075 0.2193 645,192 -0.01(-2.53%)
Dec 19, 2023 0.2350 0.2427 0.2214 0.2250 208,472 +0.00(+0.76%)
Dec 18, 2023 0.2360 0.2600 0.2215 0.2233 251,189 -0.02(-9.89%)
Dec 15, 2023 0.2365 0.2499 0.2318 0.2478 78,787 +0.01(+3.25%)
Dec 14, 2023 0.2400 0.2499 0.2347 0.2400 552,667 +0.01(+2.13%)
Dec 13, 2023 0.2320 0.2390 0.2105 0.2350 346,992 +0.01(+2.93%)
Dec 12, 2023 0.2200 0.2329 0.2180 0.2283 253,896 -0.00(-0.74%)
Dec 11, 2023 0.2300 0.2537 0.2193 0.2300 239,387 -0.01(-2.46%)
Dec 08, 2023 0.2437 0.2516 0.2281 0.2358 355,945 -0.01(-2.52%)
Dec 07, 2023 0.2500 0.2500 0.2398 0.2419 58,007 -0.00(-0.33%)
Dec 06, 2023 0.2452 0.2650 0.2400 0.2427 460,549 -0.00(-1.02%)
Dec 05, 2023 0.2450 0.2500 0.2400 0.2452 120,835 -0.00(-1.92%)
Dec 04, 2023 0.2667 0.2800 0.2460 0.2500 283,107 -0.02(-7.85%)
Dec 01, 2023 0.2800 0.2980 0.2700 0.2713 729,078 -0.01(-5.01%)
Nov 30, 2023 0.2600 0.2923 0.2568 0.2856 421,627 +0.03(+9.85%)
Nov 29, 2023 0.2648 0.2670 0.2543 0.2600 158,181 +0.00(+1.36%)
Nov 28, 2023 0.2525 0.2710 0.2500 0.2565 186,930 -0.01(-3.24%)
Nov 27, 2023 0.2505 0.2700 0.2492 0.2651 443,050 +0.02(+6.38%)
Nov 24, 2023 0.2500 0.2506 0.2450 0.2492 55,611 -0.00(-0.32%)
Nov 22, 2023 0.2365 0.2460 0.2365 0.2500 210,482 +0.01(+5.71%)
Nov 21, 2023 0.2300 0.2500 0.2240 0.2365 192,553 +0.01(+4.65%)
Nov 20, 2023 0.2452 0.2452 0.2161 0.2260 173,706 -0.00(-1.74%)
Nov 17, 2023 0.2475 0.2475 0.2246 0.2300 109,094 -0.01(-4.17%)
Nov 16, 2023 0.2377 0.2586 0.2363 0.2400 259,408 +0.00(+1.18%)
Nov 15, 2023 0.2369 0.2376 0.2231 0.2372 206,608 +0.01(+2.77%)
Nov 14, 2023 0.2264 0.2388 0.2210 0.2308 340,889 +0.02(+11.82%)
Nov 13, 2023 0.2072 0.2134 0.2024 0.2064 320,704 +0.01(+3.98%)
Nov 10, 2023 0.1955 0.2054 0.1955 0.1985 223,402 +0.00(+1.28%)
Nov 09, 2023 0.1985 0.2200 0.1901 0.1960 295,985 -0.01(-5.04%)
Nov 08, 2023 0.2002 0.2140 0.1969 0.2064 103,130 -0.00(-0.29%)
Nov 07, 2023 0.2128 0.2160 0.1993 0.2070 125,110 -0.00(-0.48%)
Nov 06, 2023 0.2239 0.2306 0.2050 0.2080 63,573 -0.02(-8.33%)
Nov 03, 2023 0.2152 0.2345 0.2075 0.2269 356,094 +0.01(+6.18%)
Nov 02, 2023 0.2166 0.2166 0.2050 0.2137 117,097 +0.00(+1.76%)
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.