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

Blackrock Silver Corp (OP: BKRRF )

0.2700 +0.0063 (+2.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 20, 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 29, 2021 0.8080 0.8252 0.7700 0.8163 462,279 +0.02(+2.04%)
Oct 28, 2021 0.8550 0.8550 0.7900 0.8000 489,378 -0.01(-0.74%)
Oct 27, 2021 0.8000 0.8551 0.7900 0.8060 733,906 +0.01(+1.38%)
Oct 26, 2021 0.7850 0.7950 625,717 +0.03(+3.85%)
Oct 25, 2021 0.8020 0.8040 0.7587 0.7655 257,905 +0.03(+3.42%)
Oct 22, 2021 0.6931 0.7532 0.6871 0.7402 314,280 +0.04(+5.14%)
Oct 21, 2021 0.6770 0.7200 0.6730 0.7040 370,244 +0.02(+3.09%)
Oct 20, 2021 0.7160 0.7160 0.6551 0.6829 353,490 -0.02(-2.43%)
Oct 19, 2021 0.7000 0.7154 0.6800 0.6999 163,994 +0.02(+2.93%)
Oct 18, 2021 0.7350 0.7350 0.6782 0.6800 185,859 -0.01(-1.09%)
Oct 15, 2021 0.6800 0.6970 0.6650 0.6875 277,477 +0.01(+0.78%)
Oct 14, 2021 0.6817 0.7000 0.6702 0.6822 158,936 -0.00(-0.18%)
Oct 13, 2021 0.6878 0.6932 0.6690 0.6834 313,315 +0.01(+1.18%)
Oct 12, 2021 0.7050 0.7050 0.6500 0.6754 181,229 +0.03(+3.91%)
Oct 11, 2021 0.6260 0.6598 0.6260 0.6500 39,393 +0.02(+3.47%)
Oct 08, 2021 0.6500 0.6500 0.6282 0.6282 64,717 -0.01(-0.87%)
Oct 07, 2021 0.6250 0.6383 0.6250 0.6337 213,068 +0.02(+2.97%)
Oct 06, 2021 0.5996 0.6300 0.5810 0.6154 117,758 -0.00(-0.74%)
Oct 05, 2021 0.6233 0.6379 0.6113 0.6200 70,679 -0.01(-1.40%)
Oct 04, 2021 0.6391 0.6391 0.6200 0.6288 70,496 +0.01(+1.42%)
Oct 01, 2021 0.6650 0.6650 0.6116 0.6200 114,640 +0.02(+3.40%)
Sep 30, 2021 0.5728 0.6073 0.5728 0.5996 160,270 +0.02(+3.20%)
Sep 29, 2021 0.5950 0.6067 0.5756 0.5810 207,910 -0.01(-2.35%)
Sep 28, 2021 0.6249 0.6316 0.5950 0.5950 298,880 -0.02(-2.46%)
Sep 27, 2021 0.6200 0.6295 0.6008 0.6100 159,665 +0.01(+1.67%)
Sep 24, 2021 0.6425 0.6600 0.6000 0.6000 337,092 -0.03(-5.14%)
Sep 23, 2021 0.6500 0.6600 0.6203 0.6325 180,096 -0.01(-1.17%)
Sep 22, 2021 0.6600 0.6677 0.6388 0.6400 290,858 -0.01(-1.54%)
Sep 21, 2021 0.6130 0.6724 0.6056 0.6500 297,587 +0.04(+7.21%)
Sep 20, 2021 0.6212 0.6248 0.5798 0.6063 193,531 -0.01(-1.06%)
Sep 17, 2021 0.6680 0.6680 0.6000 0.6128 197,543 -0.01(-1.59%)
Sep 16, 2021 0.6361 0.6410 0.6058 0.6227 246,399 -0.02(-3.61%)
Sep 15, 2021 0.6590 0.6590 0.6353 0.6460 83,341 +0.01(+0.94%)
Sep 14, 2021 0.6500 0.6700 0.6336 0.6400 178,570 -0.02(-3.18%)
Sep 13, 2021 0.7160 0.7160 0.6450 0.6610 352,621 -0.02(-2.35%)
Sep 10, 2021 0.7117 0.7200 0.6715 0.6769 178,892 -0.01(-1.90%)
Sep 09, 2021 0.6915 0.7086 0.6671 0.6900 157,855 +0.01(+1.77%)
Sep 08, 2021 0.6960 0.7000 0.6700 0.6780 269,190 -0.01(-1.75%)
Sep 07, 2021 0.7720 0.7720 0.6880 0.6901 486,286 -0.03(-4.79%)
Sep 03, 2021 0.7088 0.7352 0.6891 0.7248 428,614 +0.03(+5.04%)
Sep 02, 2021 0.7194 0.7480 0.6820 0.6900 290,830 -0.01(-1.19%)
Sep 01, 2021 0.6948 0.7150 0.6800 0.6983 556,628 +0.01(+1.23%)
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%)
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.