Skip to main content
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 (%)
Dec 31, 2019 0.1701 0.1866 0.1680 0.1783 24,500 +0.01(+4.64%)
Dec 30, 2019 0.1701 0.1704 0.1701 0.1704 5,000 +0.00(+0.12%)
Dec 27, 2019 0.1860 0.1860 0.1702 0.1702 12,500 -0.02(-10.42%)
Dec 26, 2019 0.1510 0.1929 0.1510 0.1900 25,750 +0.02(+13.70%)
Dec 24, 2019 0.1671 0.1671 0.1671 0.1671 3,000 +0.01(+4.44%)
Dec 20, 2019 0.1600 0.1600 0.1600 0 -0.01(-8.10%)
Dec 19, 2019 0.1685 0.1741 0.1685 0.1741 1,100 +0.00(+2.84%)
Dec 18, 2019 0.1773 0.1773 0.1693 0.1693 31,074 -0.01(-6.82%)
Dec 17, 2019 0.1860 0.1860 0.1795 0.1817 17,375 +0.00(+1.68%)
Dec 16, 2019 0.1914 0.1920 0.1787 0.1787 8,659 +0.00(+0.68%)
Dec 13, 2019 0.1771 0.1775 0.1761 0.1775 22,500 +0.00(+1.02%)
Dec 12, 2019 0.1680 0.1848 0.1680 0.1757 13,629 +0.01(+4.58%)
Dec 11, 2019 0.1737 0.1840 0.1680 0.1680 63,300 -0.02(-9.82%)
Dec 10, 2019 0.1749 0.1863 0.1736 0.1863 79,477 +0.03(+16.44%)
Dec 09, 2019 0.1788 0.1788 0.1600 0.1600 16,275 +0.01(+7.31%)
Dec 06, 2019 0.1663 0.1720 0.1491 0.1491 494,500 -0.02(-10.18%)
Dec 05, 2019 0.1805 0.1805 0.1651 0.1660 32,125 -0.01(-7.78%)
Dec 04, 2019 0.1800 0.1827 0.1800 0.1800 31,115 +0.00(+0.56%)
Dec 03, 2019 0.1850 0.1850 0.1613 0.1790 9,170 +0.02(+10.09%)
Dec 02, 2019 0.1550 0.1772 0.1500 0.1626 73,798 -0.02(-8.50%)
Nov 29, 2019 0.1465 0.1777 0.1465 0.1777 30,500 +0.04(+25.94%)
Nov 27, 2019 0.1500 0.1514 0.1411 0.1411 9,700 -0.01(-7.78%)
Nov 26, 2019 0.1780 0.1780 0.1490 0.1530 37,169 -0.02(-11.92%)
Nov 25, 2019 0.1736 0.1737 0.1736 0.1737 11,600 +0.01(+5.85%)
Nov 22, 2019 0.1550 0.1641 0.1490 0.1641 26,600 +0.00(+2.76%)
Nov 21, 2019 0.1675 0.1675 0.1470 0.1597 52,951 -0.01(-4.94%)
Nov 20, 2019 0.1855 0.1908 0.1680 0.1680 76,200 -0.02(-9.19%)
Nov 19, 2019 0.1808 0.1850 0.1808 0.1850 9,709 +0.00(+2.49%)
Nov 18, 2019 0.1820 0.1916 0.1661 0.1805 41,701 -0.01(-4.19%)
Nov 15, 2019 0.2000 0.2063 0.1872 0.1884 65,600 -0.00(-0.37%)
Nov 14, 2019 0.1832 0.1910 0.1832 0.1891 6,035 +0.00(+0.27%)
Nov 13, 2019 0.1955 0.1970 0.1886 0.1886 17,335 -0.00(-0.74%)
Nov 12, 2019 0.2115 0.2115 0.1900 0.1900 20,418 -0.03(-13.64%)
Nov 11, 2019 0.2180 0.2236 0.1981 0.2200 147,721 +0.01(+5.31%)
Nov 08, 2019 0.1570 0.2250 0.1570 0.2089 292,200 +0.03(+16.06%)
Nov 07, 2019 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+1.69%)
Nov 06, 2019 0.1405 0.1770 0.1405 0.1770 14,000 +0.04(+30.43%)
Nov 05, 2019 0.1400 0.1440 0.1350 0.1357 29,829 -0.00(-3.14%)
Nov 04, 2019 0.1789 0.1789 0.1400 0.1401 43,800 -0.02(-13.68%)
Nov 01, 2019 0.1366 0.1623 0.1366 0.1623 16,900 +0.03(+24.85%)
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%)
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.