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

Blackrock Silver Corp (OP: BKRRF )

0.2525 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 16, 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 31, 2021 0.6900 0.6900 0.6750 0.6898 81,116 -0.00(-0.03%)
Aug 30, 2021 0.7115 0.7388 0.6741 0.6900 171,233 -0.01(-1.15%)
Aug 27, 2021 0.6538 0.7250 0.6538 0.6980 201,781 +0.05(+6.94%)
Aug 26, 2021 0.6650 0.6663 0.6463 0.6527 58,683 -0.01(-1.85%)
Aug 25, 2021 0.6599 0.6650 0.6485 0.6650 56,063 +0.01(+2.01%)
Aug 24, 2021 0.6725 0.6910 0.6275 0.6519 198,319 +0.00(+0.74%)
Aug 23, 2021 0.6714 0.6980 0.6444 0.6471 347,388 +0.01(+1.11%)
Aug 20, 2021 0.6866 0.6900 0.6350 0.6400 385,605 -0.03(-4.48%)
Aug 19, 2021 0.7044 0.7380 0.6415 0.6700 391,469 -0.01(-2.02%)
Aug 18, 2021 0.6586 0.6908 0.6370 0.6838 303,768 +0.03(+5.20%)
Aug 17, 2021 0.6700 0.6827 0.6450 0.6500 91,986 -0.02(-2.26%)
Aug 16, 2021 0.7000 0.7032 0.6601 0.6650 118,588 -0.02(-3.62%)
Aug 13, 2021 0.6747 0.7200 0.6614 0.6900 312,931 +0.04(+5.75%)
Aug 12, 2021 0.6831 0.6981 0.6506 0.6525 121,248 -0.04(-5.26%)
Aug 11, 2021 0.6401 0.6887 0.6401 0.6887 113,777 +0.04(+6.26%)
Aug 10, 2021 0.6608 0.6754 0.6465 0.6481 156,155 -0.01(-1.05%)
Aug 09, 2021 0.6679 0.6938 0.6440 0.6550 222,834 -0.02(-3.08%)
Aug 06, 2021 0.6999 0.7076 0.6600 0.6758 234,375 -0.04(-5.73%)
Aug 05, 2021 0.7350 0.7480 0.7100 0.7169 104,972 -0.02(-2.38%)
Aug 04, 2021 0.7627 0.7773 0.7050 0.7344 112,812 -0.01(-0.92%)
Aug 03, 2021 0.7350 0.7680 0.7153 0.7412 279,584 -0.03(-4.20%)
Aug 02, 2021 0.8000 0.8000 0.7200 0.7737 125,115 +0.03(+4.17%)
Jul 30, 2021 0.7201 0.7451 0.7200 0.7427 152,906 +0.00(+0.36%)
Jul 29, 2021 0.7000 0.7400 0.7000 0.7400 159,512 +0.06(+9.14%)
Jul 28, 2021 0.6731 0.6935 0.6595 0.6780 109,034 +0.01(+1.74%)
Jul 27, 2021 0.6664 0.6664 0.6507 0.6664 86,326 -0.00(-0.07%)
Jul 26, 2021 0.6727 0.6850 0.6669 0.6669 143,976 -0.02(-2.73%)
Jul 23, 2021 0.6335 0.6856 0.6335 0.6856 142,686 +0.03(+5.04%)
Jul 22, 2021 0.6900 0.6900 0.6439 0.6527 221,350 -0.04(-5.41%)
Jul 21, 2021 0.6699 0.7032 0.6500 0.6900 86,904 +0.02(+3.68%)
Jul 20, 2021 0.6500 0.6779 0.6380 0.6655 206,908 +0.02(+3.08%)
Jul 19, 2021 0.6500 0.6840 0.5915 0.6456 611,959 -0.03(-5.06%)
Jul 16, 2021 0.7273 0.7310 0.6616 0.6800 300,135 -0.05(-7.17%)
Jul 15, 2021 0.7500 0.7527 0.7117 0.7325 118,349 -0.01(-1.60%)
Jul 14, 2021 0.7600 0.7600 0.7305 0.7444 231,909 +0.02(+2.61%)
Jul 13, 2021 0.6984 0.7450 0.6984 0.7255 163,151 -0.00(-0.14%)
Jul 12, 2021 0.7600 0.7600 0.7200 0.7265 426,640 -0.04(-5.55%)
Jul 09, 2021 0.7332 0.7900 0.7240 0.7692 183,283 +0.02(+2.93%)
Jul 08, 2021 0.7600 0.7800 0.7241 0.7473 313,570 -0.03(-3.26%)
Jul 07, 2021 0.8000 0.8000 0.7435 0.7725 202,953 -0.05(-5.94%)
Jul 06, 2021 0.8295 0.8499 0.7637 0.8213 420,459 -0.01(-1.05%)
Jul 02, 2021 0.7964 0.8700 0.7900 0.8300 403,002 +0.01(+1.22%)
Jul 01, 2021 0.7550 0.8224 0.7300 0.8200 305,419 +0.06(+8.59%)
Jun 30, 2021 0.7237 0.7650 0.7200 0.7551 179,799 +0.03(+3.77%)
Jun 29, 2021 0.7300 0.7454 0.6950 0.7277 251,304 -0.00(-0.38%)
Jun 28, 2021 0.7900 0.7900 0.7112 0.7305 278,169 -0.03(-4.41%)
Jun 25, 2021 0.7700 0.7899 0.7600 0.7642 180,700 -0.01(-1.42%)
Jun 24, 2021 0.8133 0.8169 0.7629 0.7752 241,316 -0.03(-3.29%)
Jun 23, 2021 0.8072 0.8248 0.7778 0.8016 246,501 +0.01(+0.79%)
Jun 22, 2021 0.7920 0.8080 0.7792 0.7953 158,568 -0.01(-0.87%)
Jun 21, 2021 0.8290 0.8950 0.7920 0.8023 148,528 -0.01(-1.12%)
Jun 18, 2021 0.8364 0.8445 0.7862 0.8114 265,225 +0.02(+2.71%)
Jun 17, 2021 0.7886 0.8400 0.7800 0.7900 472,801 -0.04(-5.39%)
Jun 16, 2021 0.8332 0.8804 0.8332 0.8350 155,228 -0.01(-1.30%)
Jun 15, 2021 0.8619 0.8828 0.8324 0.8460 167,461 +0.00(+0.48%)
Jun 14, 2021 0.9050 0.9050 0.8226 0.8420 280,184 -0.04(-4.44%)
Jun 11, 2021 0.9049 0.9389 0.8701 0.8811 240,141 -0.01(-1.56%)
Jun 10, 2021 0.8900 0.9559 0.8900 0.8951 187,683 -0.00(-0.09%)
Jun 09, 2021 0.9367 0.9866 0.8803 0.8959 273,388 -0.05(-5.23%)
Jun 08, 2021 0.9147 0.9870 0.9100 0.9453 193,947 +0.01(+0.86%)
Jun 07, 2021 0.9800 1.000 0.9171 0.9372 279,619 -0.03(-3.26%)
Jun 04, 2021 0.9550 0.9900 0.9457 0.9688 254,253 +0.02(+2.52%)
Jun 03, 2021 0.9400 0.9800 0.8757 0.9450 434,281 -0.04(-3.57%)
Jun 02, 2021 1.030 1.030 0.9600 0.9800 233,651 +0.01(+1.03%)
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.