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

Blackrock Silver Corp (OP: BKRRF )

0.2377 -0.0039 (-1.61%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 2, 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 (%)
Mar 28, 2024 0.1877 0.2000 0.1852 0.1953 216,233 +0.01(+4.72%)
Mar 27, 2024 0.1946 0.1946 0.1844 0.1865 199,964 -0.00(-0.90%)
Mar 26, 2024 0.1924 0.1940 0.1850 0.1882 71,821 +0.01(+3.98%)
Mar 25, 2024 0.1935 0.2058 0.1810 0.1810 350,691 -0.01(-6.36%)
Mar 22, 2024 0.2008 0.2050 0.1907 0.1933 179,795 -0.00(-1.38%)
Mar 21, 2024 0.2100 0.2100 0.1960 0.1960 129,267 -0.01(-4.58%)
Mar 20, 2024 0.1880 0.2055 0.1855 0.2054 198,764 +0.01(+7.48%)
Mar 19, 2024 0.2028 0.2028 0.1856 0.1911 234,265 -0.01(-4.45%)
Mar 18, 2024 0.1921 0.2090 0.1921 0.2000 275,832 +0.00(+0.00%)
Mar 15, 2024 0.1962 0.2030 0.1958 0.2000 203,048 +0.00(+2.46%)
Mar 14, 2024 0.1990 0.2030 0.1903 0.1952 150,339 -0.01(-3.84%)
Mar 13, 2024 0.1951 0.2063 0.1900 0.2030 332,023 +0.01(+3.05%)
Mar 12, 2024 0.1816 0.1970 0.1816 0.1970 78,896 +0.00(+2.50%)
Mar 11, 2024 0.2076 0.2100 0.1903 0.1922 299,566 -0.02(-7.73%)
Mar 08, 2024 0.2025 0.2086 0.1937 0.2083 436,780 +0.00(+0.48%)
Mar 07, 2024 0.2045 0.2110 0.2010 0.2073 437,820 +0.01(+3.13%)
Mar 06, 2024 0.2030 0.2130 0.1974 0.2010 467,152 -0.00(-2.09%)
Mar 05, 2024 0.1903 0.2180 0.1903 0.2053 221,375 +0.01(+5.55%)
Mar 04, 2024 0.1910 0.2005 0.1781 0.1945 328,388 +0.01(+3.18%)
Mar 01, 2024 0.1697 0.1900 0.1697 0.1885 204,650 +0.02(+11.08%)
Feb 29, 2024 0.1630 0.1720 0.1576 0.1697 45,638 +0.01(+6.66%)
Feb 28, 2024 0.1630 0.1630 0.1542 0.1591 296,075 -0.00(-1.91%)
Feb 27, 2024 0.1597 0.1631 0.1548 0.1622 152,441 -0.00(-1.22%)
Feb 26, 2024 0.1609 0.1707 0.1590 0.1642 174,748 +0.00(+2.24%)
Feb 23, 2024 0.1750 0.1800 0.1575 0.1606 880,805 -0.02(-10.18%)
Feb 22, 2024 0.1724 0.1822 0.1710 0.1788 29,679 +0.01(+3.65%)
Feb 21, 2024 0.1699 0.1750 0.1596 0.1725 282,885 +0.00(+2.99%)
Feb 20, 2024 0.1739 0.1829 0.1645 0.1675 306,170 -0.00(-1.87%)
Feb 16, 2024 0.1783 0.1783 0.1700 0.1707 231,862 -0.00(-1.73%)
Feb 15, 2024 0.1600 0.1829 0.1600 0.1737 221,979 +0.01(+8.56%)
Feb 14, 2024 0.1619 0.1640 0.1565 0.1600 277,868 +0.00(+0.13%)
Feb 13, 2024 0.1583 0.1700 0.1535 0.1598 237,772 -0.01(-7.09%)
Feb 12, 2024 0.1745 0.1832 0.1718 0.1720 292,862 -0.00(-1.09%)
Feb 09, 2024 0.1800 0.1800 0.1697 0.1739 153,589 +0.00(+0.58%)
Feb 08, 2024 0.1930 0.1930 0.1720 0.1729 139,459 -0.01(-3.73%)
Feb 07, 2024 0.1922 0.1935 0.1786 0.1796 377,638 -0.01(-5.22%)
Feb 06, 2024 0.1855 0.1932 0.1750 0.1895 370,429 +0.01(+3.33%)
Feb 05, 2024 0.1750 0.1900 0.1649 0.1834 237,522 +0.01(+4.20%)
Feb 02, 2024 0.1930 0.1930 0.1725 0.1760 197,785 +0.00(+0.69%)
Feb 01, 2024 0.1772 0.1860 0.1684 0.1748 234,121 +0.00(+1.33%)
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%)
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.