Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Silver Corp (OP: BKRRF )

0.2330 -0.0030 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2019 0.1600 0.1600 0.1255 0.1300 168,875 -0.03(-18.75%)
Oct 30, 2019 0.1770 0.1770 0.1500 0.1600 356,825 -0.02(-11.11%)
Oct 29, 2019 0.1850 0.1925 0.1760 0.1800 87,250 -0.00(-0.94%)
Oct 28, 2019 0.1870 0.1950 0.1817 0.1817 33,658 -0.01(-4.92%)
Oct 25, 2019 0.1885 0.1969 0.1817 0.1911 14,700 +0.02(+12.35%)
Oct 24, 2019 0.1700 0.1848 0.1700 0.1701 41,850 +0.02(+9.74%)
Oct 23, 2019 0.1800 0.1800 0.1550 0.1550 200,876 -0.02(-12.38%)
Oct 22, 2019 0.1809 0.1937 0.1742 0.1769 45,050 -0.02(-9.74%)
Oct 21, 2019 0.2160 0.2160 0.1890 0.1960 34,800 -0.03(-12.89%)
Oct 18, 2019 0.2189 0.2260 0.2189 0.2250 17,600 +0.01(+3.02%)
Oct 17, 2019 0.2195 0.2335 0.2184 0.2184 41,000 +0.01(+5.51%)
Oct 16, 2019 0.2020 0.2070 0.1861 0.2070 44,180 +0.00(+2.07%)
Oct 15, 2019 0.2300 0.2330 0.1703 0.2028 247,050 -0.04(-15.50%)
Oct 14, 2019 0.2385 0.2640 0.2385 0.2400 4,000 +0.00(+1.31%)
Oct 11, 2019 0.2500 0.2630 0.2333 0.2369 76,600 -0.01(-5.24%)
Oct 10, 2019 0.2460 0.2500 0.2400 0.2500 130,166 +0.01(+4.17%)
Oct 09, 2019 0.2358 0.2431 0.2300 0.2400 139,325 +0.00(+1.48%)
Oct 08, 2019 0.2375 0.2397 0.2301 0.2365 40,490 -0.00(-0.17%)
Oct 07, 2019 0.2415 0.2439 0.2312 0.2369 17,959 -0.00(-1.90%)
Oct 04, 2019 0.2350 0.2415 0.2350 0.2415 11,100 -0.00(-0.94%)
Oct 03, 2019 0.2450 0.2475 0.2378 0.2438 37,000 +0.01(+5.04%)
Oct 02, 2019 0.2203 0.2431 0.2203 0.2321 12,188 +0.01(+2.29%)
Oct 01, 2019 0.2269 0.2269 0.2269 0.2269 2,000 -0.01(-2.20%)
Sep 30, 2019 0.2300 0.2350 0.2151 0.2320 199,107 -0.00(-1.28%)
Sep 27, 2019 0.2380 0.2380 0.2250 0.2350 133,600 +0.01(+5.86%)
Sep 26, 2019 0.2192 0.2288 0.2168 0.2220 158,610 +0.00(+1.56%)
Sep 25, 2019 0.2265 0.2265 0.2186 0.2186 3,050 +0.01(+4.10%)
Sep 24, 2019 0.2150 0.2153 0.2100 0.2100 32,000 -0.01(-5.41%)
Sep 23, 2019 0.2210 0.2368 0.2170 0.2220 51,250 +0.02(+8.29%)
Sep 20, 2019 0.2050 0.2050 0.2050 0.2050 7,500 +0.01(+5.13%)
Sep 19, 2019 0.2064 0.2064 0.1950 0.1950 18,000 -0.01(-4.88%)
Sep 18, 2019 0.2130 0.2130 0.2050 0.2050 21,000 -0.00(-1.35%)
Sep 17, 2019 0.1960 0.2090 0.1960 0.2078 30,700 +0.01(+2.82%)
Sep 16, 2019 0.2000 0.2315 0.2000 0.2021 4,800 +0.01(+2.59%)
Sep 13, 2019 0.2000 0.2168 0.1967 0.1970 69,600 -0.01(-4.46%)
Sep 12, 2019 0.1990 0.2109 0.1988 0.2062 36,924 +0.02(+11.46%)
Sep 11, 2019 0.2150 0.2200 0.1803 0.1850 159,000 -0.04(-15.91%)
Sep 10, 2019 0.2201 0.2300 0.2185 0.2200 18,750 -0.02(-6.58%)
Sep 09, 2019 0.2380 0.2426 0.2355 0.2355 29,381 -0.00(-1.88%)
Sep 06, 2019 0.2599 0.2599 0.2300 0.2400 18,700 -0.01(-4.53%)
Sep 05, 2019 0.1983 0.2676 0.1980 0.2514 166,600 +0.05(+25.76%)
Sep 04, 2019 0.2087 0.2131 0.1976 0.1999 69,499 -0.01(-4.22%)
Sep 03, 2019 0.2045 0.2098 0.1950 0.2087 54,249 +0.02(+8.92%)
Aug 30, 2019 0.1875 0.1916 0.1875 0.1916 42,100 +0.02(+12.71%)
Aug 29, 2019 0.1927 0.1927 0.1700 0.1700 182,796 -0.01(-7.15%)
Aug 28, 2019 0.2010 0.2020 0.1611 0.1831 339,219 -0.02(-10.16%)
Aug 27, 2019 0.1850 0.2098 0.1850 0.2038 161,365 +0.02(+10.16%)
Aug 26, 2019 0.1839 0.1899 0.1784 0.1850 204,478 +0.02(+11.45%)
Aug 23, 2019 0.1549 0.1709 0.1549 0.1660 88,900 +0.02(+16.25%)
Aug 22, 2019 0.1435 0.1485 0.1400 0.1428 168,600 +0.01(+3.85%)
Aug 21, 2019 0.1480 0.1486 0.1375 0.1375 48,991 +0.00(+0.51%)
Aug 20, 2019 0.1376 0.1376 0.1259 0.1368 193,000 +0.01(+5.23%)
Aug 19, 2019 0.1260 0.1300 0.1260 0.1300 14,000 +0.01(+12.95%)
Aug 16, 2019 0.1250 0.1254 0.1151 0.1151 10,800 -0.00(-2.79%)
Aug 15, 2019 0.1200 0.1200 0.1184 0.1184 150,000 +0.00(+2.69%)
Aug 14, 2019 0.1167 0.1167 0.1150 0.1153 35,500 -0.01(-11.31%)
Aug 13, 2019 0.1238 0.1300 0.1238 0.1300 9,000 -0.01(-5.59%)
Aug 12, 2019 0.1300 0.1412 0.1300 0.1377 29,500 +0.02(+14.75%)
Aug 09, 2019 0.1180 0.1238 0.1180 0.1200 6,200 +0.00(+0.00%)
Aug 08, 2019 0.1259 0.1263 0.1200 0.1200 2,538 -0.01(-4.61%)
Aug 07, 2019 0.1212 0.1258 0.1110 0.1258 36,500 +0.01(+7.80%)
Aug 06, 2019 0.1250 0.1250 0.1105 0.1167 44,892 -0.02(-13.56%)
Aug 05, 2019 0.1350 0.1350 0.1350 0.1350 833 +0.02(+16.38%)
Aug 02, 2019 0.1160 0.1160 0.1160 0.1160 200 +0.00(+0.00%)
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.