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

Blackrock Silver Corp (OP: BKRRF )

0.2400 -0.0059 (-2.40%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
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%)
Oct 01, 2019 0.2269 0.2269 0.2269 0.2269 2,000 -0.01(-2.20%)
Sep 30, 2019 0.2300 0.2350 0.2151 0.2320 199,107 -0.00(-1.28%)
Sep 27, 2019 0.2380 0.2380 0.2250 0.2350 133,600 +0.01(+5.86%)
Sep 26, 2019 0.2192 0.2288 0.2168 0.2220 158,610 +0.00(+1.56%)
Sep 25, 2019 0.2265 0.2265 0.2186 0.2186 3,050 +0.01(+4.10%)
Sep 24, 2019 0.2150 0.2153 0.2100 0.2100 32,000 -0.01(-5.41%)
Sep 23, 2019 0.2210 0.2368 0.2170 0.2220 51,250 +0.02(+8.29%)
Sep 20, 2019 0.2050 0.2050 0.2050 0.2050 7,500 +0.01(+5.13%)
Sep 19, 2019 0.2064 0.2064 0.1950 0.1950 18,000 -0.01(-4.88%)
Sep 18, 2019 0.2130 0.2130 0.2050 0.2050 21,000 -0.00(-1.35%)
Sep 17, 2019 0.1960 0.2090 0.1960 0.2078 30,700 +0.01(+2.82%)
Sep 16, 2019 0.2000 0.2315 0.2000 0.2021 4,800 +0.01(+2.59%)
Sep 13, 2019 0.2000 0.2168 0.1967 0.1970 69,600 -0.01(-4.46%)
Sep 12, 2019 0.1990 0.2109 0.1988 0.2062 36,924 +0.02(+11.46%)
Sep 11, 2019 0.2150 0.2200 0.1803 0.1850 159,000 -0.04(-15.91%)
Sep 10, 2019 0.2201 0.2300 0.2185 0.2200 18,750 -0.02(-6.58%)
Sep 09, 2019 0.2380 0.2426 0.2355 0.2355 29,381 -0.00(-1.88%)
Sep 06, 2019 0.2599 0.2599 0.2300 0.2400 18,700 -0.01(-4.53%)
Sep 05, 2019 0.1983 0.2676 0.1980 0.2514 166,600 +0.05(+25.76%)
Sep 04, 2019 0.2087 0.2131 0.1976 0.1999 69,499 -0.01(-4.22%)
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.