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: 1:16 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 (%)
May 17, 2024 0.2600 0.2743 0.2600 0.2637 350,546 +0.01(+4.44%)
May 16, 2024 0.2563 0.2600 0.2508 0.2525 377,049 -0.00(-0.98%)
May 15, 2024 0.2512 0.2600 0.2426 0.2550 234,757 +0.00(+0.99%)
May 14, 2024 0.2498 0.2584 0.2360 0.2525 245,869 +0.00(+1.41%)
May 13, 2024 0.2596 0.2700 0.2490 0.2490 126,695 -0.01(-4.23%)
May 10, 2024 0.2650 0.2700 0.2550 0.2600 516,908 -0.01(-1.89%)
May 09, 2024 0.2473 0.2650 0.2473 0.2650 285,991 +0.01(+5.58%)
May 08, 2024 0.2480 0.2536 0.2390 0.2510 152,331 +0.00(+1.21%)
May 07, 2024 0.2439 0.2496 0.2393 0.2480 123,813 +0.01(+3.12%)
May 06, 2024 0.2480 0.2489 0.2355 0.2405 192,499 +0.00(+1.91%)
May 03, 2024 0.2325 0.2411 0.2325 0.2360 34,620 -0.00(-0.42%)
May 02, 2024 0.2500 0.2552 0.2330 0.2370 98,999 -0.00(-1.90%)
May 01, 2024 0.2400 0.2538 0.2340 0.2416 184,138 +0.00(+0.50%)
Apr 30, 2024 0.2500 0.2500 0.2300 0.2404 233,776 -0.01(-4.22%)
Apr 29, 2024 0.2610 0.2620 0.2356 0.2510 487,263 -0.01(-2.56%)
Apr 26, 2024 0.2587 0.2660 0.2457 0.2576 464,365 +0.01(+2.47%)
Apr 25, 2024 0.2300 0.2593 0.2255 0.2514 319,690 +0.02(+8.36%)
Apr 24, 2024 0.2275 0.2446 0.2250 0.2320 311,932 -0.00(-0.22%)
Apr 23, 2024 0.2400 0.2500 0.2266 0.2325 386,372 -0.01(-3.12%)
Apr 22, 2024 0.2416 0.2500 0.2250 0.2400 527,699 -0.01(-2.83%)
Apr 19, 2024 0.2404 0.2500 0.2396 0.2470 153,423 +0.01(+2.28%)
Apr 18, 2024 0.2600 0.2625 0.2350 0.2415 430,180 -0.01(-4.92%)
Apr 17, 2024 0.2600 0.2600 0.2470 0.2540 456,663 +0.00(+1.60%)
Apr 16, 2024 0.2507 0.2693 0.2450 0.2500 426,906 -0.01(-4.25%)
Apr 15, 2024 0.2543 0.2622 0.2401 0.2611 420,157 +0.01(+2.67%)
Apr 12, 2024 0.2700 0.2784 0.2478 0.2543 617,565 -0.01(-3.12%)
Apr 11, 2024 0.2600 0.2721 0.2473 0.2625 367,188 -0.01(-3.53%)
Apr 10, 2024 0.2400 0.2721 0.2400 0.2721 375,551 +0.02(+9.94%)
Apr 09, 2024 0.2730 0.2890 0.2400 0.2475 1,194,030 -0.02(-8.37%)
Apr 08, 2024 0.2568 0.2734 0.2515 0.2701 811,198 +0.02(+7.57%)
Apr 05, 2024 0.2600 0.2680 0.2461 0.2511 487,653 -0.01(-4.89%)
Apr 04, 2024 0.2600 0.2790 0.2529 0.2640 591,336 +0.00(+0.34%)
Apr 03, 2024 0.2150 0.2696 0.2138 0.2631 1,512,051 +0.05(+23.81%)
Apr 02, 2024 0.2000 0.2150 0.2000 0.2125 421,617 +0.01(+4.68%)
Apr 01, 2024 0.1940 0.2085 0.1940 0.2030 364,093 +0.01(+3.94%)
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%)
Jan 02, 2024 0.2400 0.2450 0.2185 0.2335 803,000 -0.01(-2.71%)
Dec 29, 2023 0.2390 0.2400 0.2230 0.2400 217,589 +0.01(+4.12%)
Dec 28, 2023 0.2120 0.2400 0.2120 0.2305 583,480 +0.01(+4.30%)
Dec 27, 2023 0.2198 0.2295 0.2155 0.2210 359,186 +0.01(+2.50%)
Dec 26, 2023 0.2048 0.2200 0.2048 0.2156 128,249 -0.00(-1.37%)
Dec 22, 2023 0.2060 0.2320 0.2060 0.2186 330,351 +0.00(+2.10%)
Dec 21, 2023 0.2200 0.2300 0.2135 0.2141 305,782 -0.01(-2.37%)
Dec 20, 2023 0.2250 0.2330 0.2075 0.2193 645,192 -0.01(-2.53%)
Dec 19, 2023 0.2350 0.2427 0.2214 0.2250 208,472 +0.00(+0.76%)
Dec 18, 2023 0.2360 0.2600 0.2215 0.2233 251,189 -0.02(-9.89%)
Dec 15, 2023 0.2365 0.2499 0.2318 0.2478 78,787 +0.01(+3.25%)
Dec 14, 2023 0.2400 0.2499 0.2347 0.2400 552,667 +0.01(+2.13%)
Dec 13, 2023 0.2320 0.2390 0.2105 0.2350 346,992 +0.01(+2.93%)
Dec 12, 2023 0.2200 0.2329 0.2180 0.2283 253,896 -0.00(-0.74%)
Dec 11, 2023 0.2300 0.2537 0.2193 0.2300 239,387 -0.01(-2.46%)
Dec 08, 2023 0.2437 0.2516 0.2281 0.2358 355,945 -0.01(-2.52%)
Dec 07, 2023 0.2500 0.2500 0.2398 0.2419 58,007 -0.00(-0.33%)
Dec 06, 2023 0.2452 0.2650 0.2400 0.2427 460,549 -0.00(-1.02%)
Dec 05, 2023 0.2450 0.2500 0.2400 0.2452 120,835 -0.00(-1.92%)
Dec 04, 2023 0.2667 0.2800 0.2460 0.2500 283,107 -0.02(-7.85%)
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.