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 (%)
Apr 22, 2019 0.0242 0.0242 0.0242 0 +0.00(+5.22%)
Mar 26, 2019 0.0230 0.0230 0.0230 0 -0.00(-9.09%)
Mar 19, 2019 0.0253 0.0253 0.0253 0 -0.01(-23.33%)
Mar 01, 2019 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Feb 27, 2019 0.0330 0.0330 0.0330 0 +0.00(+9.63%)
Feb 08, 2019 0.0301 0.0301 0.0301 0 +0.01(+20.40%)
Feb 07, 2019 0.0326 0.0326 0.0249 0.0250 133,500 -0.01(-32.25%)
Feb 04, 2019 0.0369 0.0369 0.0369 0 +0.01(+23.00%)
Feb 01, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-18.03%)
Jan 30, 2019 0.0366 0.0366 0.0366 0 +0.00(+7.65%)
Jan 25, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.59%)
Jan 24, 2019 0.0337 0.0338 0.0319 0.0338 15,000 -0.00(-9.87%)
Jan 07, 2019 0.0375 0.0375 0.0375 0 +0.00(+0.81%)
Jan 03, 2019 0.0372 0.0372 0.0372 0 +0.00(+5.98%)
Dec 31, 2018 0.0351 0.0351 0.0351 0 +0.01(+28.57%)
Dec 28, 2018 0.0293 0.0293 0.0273 0.0273 20,500 +0.00(+6.64%)
Dec 27, 2018 0.0256 0.0256 0.0256 0.0256 10,000 -0.00(-12.93%)
Dec 24, 2018 0.0294 0.0294 0.0294 0 +0.00(+20.00%)
Dec 20, 2018 0.0245 0.0245 0.0245 0 -0.01(-17.23%)
Dec 19, 2018 0.0333 0.0333 0.0296 0.0296 6,000 -0.01(-21.07%)
Dec 13, 2018 0.0375 0.0375 0.0375 0 -0.00(-0.53%)
Nov 30, 2018 0.0377 0.0377 0.0377 0 +0.00(+4.72%)
Nov 29, 2018 0.0360 0.0364 0.0360 0.0360 162,000 -0.00(-5.26%)
Nov 28, 2018 0.0375 0.0380 0.0375 0.0380 31,000 -0.00(-3.80%)
Nov 26, 2018 0.0395 0.0395 0.0395 0 -0.00(-8.14%)
Nov 21, 2018 0.0430 0.0430 0.0430 0 +0.00(+12.86%)
Nov 16, 2018 0.0381 0.0381 0.0381 0 +0.00(+1.06%)
Nov 14, 2018 0.0377 0.0377 0.0377 0 -0.02(-29.40%)
Nov 08, 2018 0.0534 0.0534 0.0534 0 +0.00(+0.38%)
Nov 06, 2018 0.0532 0.0532 0.0532 0 -0.00(-7.32%)
Nov 05, 2018 0.0574 0.0574 0.0574 0.0574 1,000 +0.00(+7.49%)
Nov 01, 2018 0.0534 0.0534 0.0534 0 -0.00(-1.84%)
Oct 31, 2018 0.0572 0.0580 0.0495 0.0544 109,000 -0.01(-20.00%)
Oct 30, 2018 0.0630 0.0680 0.0532 0.0680 249,000 +0.01(+27.34%)
Oct 29, 2018 0.0534 0.0534 0.0534 0.0534 8,000 +0.00(+7.66%)
Oct 23, 2018 0.0496 0.0496 0.0496 0 -0.00(-7.29%)
Oct 22, 2018 0.0535 0.0535 0.0535 0.0535 700 +0.01(+37.53%)
Oct 01, 2018 0.0389 0.0389 0.0389 0 -0.00(-8.69%)
Sep 28, 2018 0.0426 0.0426 0.0426 0.0426 300 +0.00(+6.50%)
Sep 26, 2018 0.0400 0.0400 0.0400 0 +0.00(+10.80%)
Sep 24, 2018 0.0361 0.0361 0.0361 0 -0.00(-4.50%)
Sep 06, 2018 0.0378 0.0378 0.0378 0 -0.00(-10.85%)
Aug 30, 2018 0.0424 0.0424 0.0424 0 +0.00(+9.84%)
Aug 29, 2018 0.0386 0.0386 0.0386 0.0386 6,900 +0.00(+10.29%)
Aug 22, 2018 0.0350 0.0350 0.0350 0 -0.01(-23.91%)
Aug 20, 2018 0.0460 0.0460 0.0460 0 +0.00(+0.22%)
Aug 17, 2018 0.0459 0.0459 0.0459 0.0459 10,000 +0.01(+24.73%)
Aug 16, 2018 0.0368 0.0368 0.0368 0.0368 5,000 -0.02(-35.33%)
Aug 10, 2018 0.0569 0.0569 0.0569 0 +0.00(+5.96%)
Aug 09, 2018 0.0537 0.0537 0.0537 0.0537 1,300 +0.00(+8.05%)
Aug 08, 2018 0.0513 0.0513 0.0497 0.0497 6,000 -0.01(-19.84%)
Aug 06, 2018 0.0620 0.0620 0.0620 0 +0.00(+7.64%)
Jul 31, 2018 0.0576 0.0576 0.0576 0 -0.00(-4.00%)
Jul 30, 2018 0.0539 0.0600 0.0539 0.0600 15,500 +0.01(+12.36%)
Jul 25, 2018 0.0534 0.0534 0.0534 0 -0.01(-11.03%)
Jul 24, 2018 0.0600 0.0600 0.0600 0.0600 4,000 -0.00(-3.26%)
Jul 17, 2018 0.0620 0.0620 0.0620 0 -0.01(-14.19%)
Jul 10, 2018 0.0723 0.0723 0.0723 0 +0.01(+14.58%)
Jul 09, 2018 0.0631 0.0631 0.0631 0.0631 2,050 -0.02(-24.16%)
Jun 28, 2018 0.0832 0.0832 0.0832 0 +0.02(+22.35%)
Jun 22, 2018 0.0680 0.0680 0.0680 0 +0.00(+1.34%)
Jun 21, 2018 0.0671 0.0671 0.0671 0.0671 235 -0.01(-12.40%)
Jun 19, 2018 0.0766 0.0766 0.0766 0 +0.00(+1.19%)
Jun 11, 2018 0.0757 0.0757 0.0757 0 -0.00(-2.07%)
Jun 08, 2018 0.0773 0.0773 0.0773 0.0773 1,500 +0.00(+3.76%)
Jun 07, 2018 0.0668 0.0745 0.0668 0.0745 5,100 -0.01(-12.25%)
Jun 01, 2018 0.0849 0.0849 0.0849 0 +0.01(+21.29%)
May 25, 2018 0.0700 0.0700 0.0700 0 -0.00(-1.27%)
May 24, 2018 0.0709 0.0709 0.0709 0.0709 10,000 +0.00(+3.65%)
May 18, 2018 0.0684 0.0684 0.0684 0 -0.00(-5.66%)
May 17, 2018 0.0768 0.0832 0.0725 0.0725 61,000 -0.01(-16.67%)
May 16, 2018 0.0845 0.0870 0.0845 0.0870 1,100 +0.00(+1.05%)
May 11, 2018 0.0861 0.0861 0.0861 0 -0.00(-3.91%)
May 09, 2018 0.0896 0.0896 0.0896 0 -0.01(-9.04%)
May 04, 2018 0.0985 0.0985 0.0985 0 +0.00(+0.10%)
May 03, 2018 0.1090 0.1090 0.0984 0.0984 7,100 -0.00(-2.57%)
May 02, 2018 0.0990 0.1010 0.0990 0.1010 9,108 +0.01(+8.02%)
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.