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 (%)
Aug 30, 2018 0.0424 0.0424 0.0424 0 +0.00(+9.84%)
Aug 29, 2018 0.0386 0.0386 0.0386 0.0386 6,900 +0.00(+10.29%)
Aug 22, 2018 0.0350 0.0350 0.0350 0 -0.01(-23.91%)
Aug 20, 2018 0.0460 0.0460 0.0460 0 +0.00(+0.22%)
Aug 17, 2018 0.0459 0.0459 0.0459 0.0459 10,000 +0.01(+24.73%)
Aug 16, 2018 0.0368 0.0368 0.0368 0.0368 5,000 -0.02(-35.33%)
Aug 10, 2018 0.0569 0.0569 0.0569 0 +0.00(+5.96%)
Aug 09, 2018 0.0537 0.0537 0.0537 0.0537 1,300 +0.00(+8.05%)
Aug 08, 2018 0.0513 0.0513 0.0497 0.0497 6,000 -0.01(-19.84%)
Aug 06, 2018 0.0620 0.0620 0.0620 0 +0.00(+7.64%)
Jul 31, 2018 0.0576 0.0576 0.0576 0 -0.00(-4.00%)
Jul 30, 2018 0.0539 0.0600 0.0539 0.0600 15,500 +0.01(+12.36%)
Jul 25, 2018 0.0534 0.0534 0.0534 0 -0.01(-11.03%)
Jul 24, 2018 0.0600 0.0600 0.0600 0.0600 4,000 -0.00(-3.26%)
Jul 17, 2018 0.0620 0.0620 0.0620 0 -0.01(-14.19%)
Jul 10, 2018 0.0723 0.0723 0.0723 0 +0.01(+14.58%)
Jul 09, 2018 0.0631 0.0631 0.0631 0.0631 2,050 -0.02(-24.16%)
Jun 28, 2018 0.0832 0.0832 0.0832 0 +0.02(+22.35%)
Jun 22, 2018 0.0680 0.0680 0.0680 0 +0.00(+1.34%)
Jun 21, 2018 0.0671 0.0671 0.0671 0.0671 235 -0.01(-12.40%)
Jun 19, 2018 0.0766 0.0766 0.0766 0 +0.00(+1.19%)
Jun 11, 2018 0.0757 0.0757 0.0757 0 -0.00(-2.07%)
Jun 08, 2018 0.0773 0.0773 0.0773 0.0773 1,500 +0.00(+3.76%)
Jun 07, 2018 0.0668 0.0745 0.0668 0.0745 5,100 -0.01(-12.25%)
Jun 01, 2018 0.0849 0.0849 0.0849 0 +0.01(+21.29%)
May 25, 2018 0.0700 0.0700 0.0700 0 -0.00(-1.27%)
May 24, 2018 0.0709 0.0709 0.0709 0.0709 10,000 +0.00(+3.65%)
May 18, 2018 0.0684 0.0684 0.0684 0 -0.00(-5.66%)
May 17, 2018 0.0768 0.0832 0.0725 0.0725 61,000 -0.01(-16.67%)
May 16, 2018 0.0845 0.0870 0.0845 0.0870 1,100 +0.00(+1.05%)
May 11, 2018 0.0861 0.0861 0.0861 0 -0.00(-3.91%)
May 09, 2018 0.0896 0.0896 0.0896 0 -0.01(-9.04%)
May 04, 2018 0.0985 0.0985 0.0985 0 +0.00(+0.10%)
May 03, 2018 0.1090 0.1090 0.0984 0.0984 7,100 -0.00(-2.57%)
May 02, 2018 0.0990 0.1010 0.0990 0.1010 9,108 +0.01(+8.02%)
May 01, 2018 0.0935 0.0935 0.0935 0.0935 1,200 +0.01(+16.87%)
Apr 30, 2018 0.0800 0.0800 0.0800 0.0800 6,000 -0.00(-4.76%)
Apr 27, 2018 0.0840 0.0840 0.0840 0.0840 4,000 +0.00(+0.17%)
Apr 26, 2018 0.0839 0.0839 0.0839 0.0839 2,500 -0.01(-10.79%)
Apr 25, 2018 0.0966 0.0966 0.0840 0.0940 59,000 -0.01(-7.30%)
Apr 24, 2018 0.1070 0.1070 0.1014 0.1014 1,850 -0.01(-5.23%)
Apr 23, 2018 0.1070 0.1070 0.1070 0.1070 2,000 +0.00(+1.04%)
Apr 20, 2018 0.1062 0.1062 0.1059 0.1059 20,300 -0.00(-2.93%)
Apr 18, 2018 0.1091 0.1091 0.1091 0 +0.00(+3.90%)
Apr 16, 2018 0.1050 0.1050 0.1050 0 -0.00(-0.19%)
Apr 12, 2018 0.1052 0.1052 0.1052 0 -0.01(-8.76%)
Apr 11, 2018 0.1190 0.1190 0.1153 0.1153 1,651 +0.01(+7.76%)
Apr 10, 2018 0.1067 0.1070 0.1055 0.1070 5,440 +0.01(+7.00%)
Apr 09, 2018 0.1000 0.1000 0.1000 0.1000 26,000 +0.00(+0.00%)
Apr 05, 2018 0.1000 0.1000 0.1000 0 -0.01(-7.32%)
Apr 04, 2018 0.1050 0.1079 0.1050 0.1079 12,000 +0.00(+2.76%)
Apr 03, 2018 0.1112 0.1112 0.1050 0.1050 60,500 +0.00(+1.38%)
Apr 02, 2018 0.1000 0.1050 0.1000 0.1036 19,000 +0.00(+0.75%)
Mar 29, 2018 0.1028 0.1028 0.1028 0 -0.01(-6.55%)
Mar 28, 2018 0.1189 0.1241 0.1100 0.1100 90,200 -0.01(-7.49%)
Mar 27, 2018 0.1190 0.1240 0.0951 0.1189 150,326 +0.02(+19.98%)
Mar 22, 2018 0.0991 0.0991 0.0991 0 -0.00(-0.03%)
Mar 21, 2018 0.0991 0.0991 0.0991 0.0991 10,000 -0.00(-0.57%)
Mar 19, 2018 0.0997 0.0997 0.0997 0 +0.01(+13.55%)
Mar 16, 2018 0.0878 0.0878 0.0878 0.0878 2,500 -0.02(-16.78%)
Mar 15, 2018 0.0857 0.1055 0.0857 0.1055 16,000 +0.02(+21.40%)
Mar 12, 2018 0.0869 0.0869 0.0869 0 -0.00(-5.03%)
Mar 09, 2018 0.0900 0.0915 0.0900 0.0915 10,800 -0.01(-8.22%)
Feb 26, 2018 0.0997 0.0997 0.0997 0 +0.01(+11.27%)
Feb 16, 2018 0.0896 0.0896 0.0896 0 +0.00(+5.16%)
Feb 15, 2018 0.0812 0.0852 0.0812 0.0852 20,000 -0.00(-0.93%)
Feb 08, 2018 0.0860 0.0860 0.0860 0 +0.00(+6.04%)
Feb 07, 2018 0.0900 0.0811 0.0811 123,000 +0.02(+28.93%)
Jan 17, 2018 0.0629 0.0629 0.0629 0 -0.00(-0.16%)
Nov 22, 2017 0.0630 0.0630 0.0630 0 -0.01(-11.89%)
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.