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 (%)
Jun 30, 2022 0.4501 0.4670 0.4387 0.4400 263,870 -0.01(-2.22%)
Jun 29, 2022 0.4702 0.4800 0.4497 0.4500 253,777 -0.01(-2.17%)
Jun 28, 2022 0.4929 0.4929 0.4578 0.4600 285,887 -0.03(-5.93%)
Jun 27, 2022 0.4700 0.5350 0.4700 0.4890 147,980 -0.00(-0.08%)
Jun 24, 2022 0.4500 0.4901 0.4500 0.4894 219,252 +0.03(+5.70%)
Jun 23, 2022 0.4748 0.5028 0.4500 0.4630 327,498 -0.01(-2.91%)
Jun 22, 2022 0.4950 0.4950 0.4665 0.4769 227,474 -0.01(-1.71%)
Jun 21, 2022 0.4950 0.4952 0.4700 0.4852 322,149 -0.01(-1.98%)
Jun 17, 2022 0.5061 0.5157 0.4702 0.4950 127,029 -0.00(-0.40%)
Jun 16, 2022 0.5200 0.5260 0.4701 0.4970 244,690 -0.00(-0.64%)
Jun 15, 2022 0.5038 0.5142 0.4701 0.5002 326,699 +0.01(+2.08%)
Jun 14, 2022 0.5490 0.5490 0.4796 0.4900 298,130 -0.02(-3.94%)
Jun 13, 2022 0.5900 0.5901 0.5101 0.5101 318,034 -0.06(-10.13%)
Jun 10, 2022 0.5661 0.5791 0.5500 0.5676 166,921 -0.01(-1.10%)
Jun 09, 2022 0.6320 0.6320 0.5551 0.5739 219,452 -0.02(-2.61%)
Jun 08, 2022 0.6130 0.6251 0.5892 0.5893 64,629 -0.02(-3.39%)
Jun 07, 2022 0.6222 0.6650 0.5900 0.6100 160,509 +0.01(+0.83%)
Jun 06, 2022 0.6351 0.6364 0.6050 0.6050 267,991 +0.01(+0.83%)
Jun 03, 2022 0.6000 0.6176 0.5830 0.6000 274,476 +0.01(+1.69%)
Jun 02, 2022 0.5790 0.6049 0.5450 0.5900 307,024 +0.05(+9.26%)
Jun 01, 2022 0.5349 0.5543 0.5100 0.5400 220,175 +0.01(+1.41%)
May 31, 2022 0.5500 0.5500 0.5200 0.5325 191,761 -0.01(-1.83%)
May 27, 2022 0.5218 0.5591 0.5218 0.5424 65,928 +0.01(+1.99%)
May 26, 2022 0.5316 0.5600 0.5245 0.5318 304,182 -0.01(-1.21%)
May 25, 2022 0.5524 0.5602 0.5249 0.5383 252,060 -0.01(-2.09%)
May 24, 2022 0.5251 0.5689 0.5250 0.5498 370,593 +0.01(+1.81%)
May 23, 2022 0.5413 0.5607 0.5275 0.5400 166,251 +0.02(+2.86%)
May 20, 2022 0.5640 0.5640 0.5207 0.5250 212,657 -0.02(-2.78%)
May 19, 2022 0.5100 0.5496 0.4780 0.5400 317,466 +0.06(+12.99%)
May 18, 2022 0.5019 0.5215 0.4650 0.4779 377,294 -0.02(-3.45%)
May 17, 2022 0.5450 0.5492 0.4835 0.4950 503,259 -0.02(-3.51%)
May 16, 2022 0.5800 0.5800 0.5060 0.5130 321,821 -0.04(-6.73%)
May 13, 2022 0.4550 0.5520 0.4550 0.5500 821,354 +0.07(+15.77%)
May 12, 2022 0.5200 0.5200 0.4670 0.4751 804,454 -0.04(-8.37%)
May 11, 2022 0.4790 0.5499 0.4790 0.5185 415,610 +0.03(+5.51%)
May 10, 2022 0.5440 0.5800 0.4736 0.4914 817,969 -0.05(-8.66%)
May 09, 2022 0.5689 0.5785 0.4762 0.5380 1,162,497 -0.05(-9.21%)
May 06, 2022 0.6525 0.6525 0.5800 0.5926 988,163 -0.04(-6.34%)
May 05, 2022 0.7300 0.7300 0.6228 0.6327 466,646 -0.08(-11.14%)
May 04, 2022 0.6746 0.7120 0.6400 0.7120 556,466 +0.04(+6.75%)
May 03, 2022 0.7250 0.7250 0.6193 0.6670 1,345,570 -0.01(-1.91%)
May 02, 2022 0.8000 0.8600 0.6700 0.6800 3,136,661 -0.20(-22.73%)
Apr 29, 2022 0.9067 0.9099 0.8500 0.8800 326,047 -0.02(-1.70%)
Apr 28, 2022 0.8840 0.9370 0.8583 0.8952 273,835 +0.01(+1.27%)
Apr 27, 2022 0.8700 0.9155 0.8593 0.8840 521,191 -0.03(-3.20%)
Apr 26, 2022 0.8532 0.9340 0.8532 0.9132 317,997 -0.02(-1.81%)
Apr 25, 2022 0.8495 0.9398 0.8495 0.9300 515,253 -0.01(-0.87%)
Apr 22, 2022 0.9170 0.9413 0.8672 0.9382 457,053 +0.03(+3.85%)
Apr 21, 2022 0.9187 0.9432 0.8850 0.9034 335,304 -0.03(-3.64%)
Apr 20, 2022 0.9401 0.9550 0.9000 0.9375 270,623 +0.02(+2.05%)
Apr 19, 2022 0.9453 0.9469 0.9030 0.9187 344,405 -0.03(-2.99%)
Apr 18, 2022 1.000 1.000 0.9404 0.9470 278,270 +0.01(+0.74%)
Apr 14, 2022 0.9400 0.9535 0.9293 0.9400 130,997 +0.01(+0.65%)
Apr 13, 2022 0.9472 0.9600 0.9162 0.9339 370,711 -0.00(-0.52%)
Apr 12, 2022 0.9403 0.9810 0.9285 0.9388 454,319 +0.01(+1.11%)
Apr 11, 2022 0.9515 0.9533 0.9100 0.9285 199,866 -0.02(-1.62%)
Apr 08, 2022 0.8900 0.9543 0.8800 0.9438 281,157 +0.06(+7.25%)
Apr 07, 2022 0.9902 0.9910 0.8300 0.8800 596,690 -0.05(-5.38%)
Apr 06, 2022 0.9500 0.9877 0.9190 0.9300 417,850 -0.03(-3.12%)
Apr 05, 2022 1.000 1.010 0.9600 0.9600 249,258 -0.03(-2.54%)
Apr 04, 2022 1.010 1.020 0.9850 0.9850 247,696 +0.00(+0.19%)
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.