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

Blackrock Silver Corp (OP: BKRRF )

0.2330 -0.0030 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Sep 03, 2019 0.2045 0.2098 0.1950 0.2087 54,249 +0.02(+8.92%)
Aug 30, 2019 0.1875 0.1916 0.1875 0.1916 42,100 +0.02(+12.71%)
Aug 29, 2019 0.1927 0.1927 0.1700 0.1700 182,796 -0.01(-7.15%)
Aug 28, 2019 0.2010 0.2020 0.1611 0.1831 339,219 -0.02(-10.16%)
Aug 27, 2019 0.1850 0.2098 0.1850 0.2038 161,365 +0.02(+10.16%)
Aug 26, 2019 0.1839 0.1899 0.1784 0.1850 204,478 +0.02(+11.45%)
Aug 23, 2019 0.1549 0.1709 0.1549 0.1660 88,900 +0.02(+16.25%)
Aug 22, 2019 0.1435 0.1485 0.1400 0.1428 168,600 +0.01(+3.85%)
Aug 21, 2019 0.1480 0.1486 0.1375 0.1375 48,991 +0.00(+0.51%)
Aug 20, 2019 0.1376 0.1376 0.1259 0.1368 193,000 +0.01(+5.23%)
Aug 19, 2019 0.1260 0.1300 0.1260 0.1300 14,000 +0.01(+12.95%)
Aug 16, 2019 0.1250 0.1254 0.1151 0.1151 10,800 -0.00(-2.79%)
Aug 15, 2019 0.1200 0.1200 0.1184 0.1184 150,000 +0.00(+2.69%)
Aug 14, 2019 0.1167 0.1167 0.1150 0.1153 35,500 -0.01(-11.31%)
Aug 13, 2019 0.1238 0.1300 0.1238 0.1300 9,000 -0.01(-5.59%)
Aug 12, 2019 0.1300 0.1412 0.1300 0.1377 29,500 +0.02(+14.75%)
Aug 09, 2019 0.1180 0.1238 0.1180 0.1200 6,200 +0.00(+0.00%)
Aug 08, 2019 0.1259 0.1263 0.1200 0.1200 2,538 -0.01(-4.61%)
Aug 07, 2019 0.1212 0.1258 0.1110 0.1258 36,500 +0.01(+7.80%)
Aug 06, 2019 0.1250 0.1250 0.1105 0.1167 44,892 -0.02(-13.56%)
Aug 05, 2019 0.1350 0.1350 0.1350 0.1350 833 +0.02(+16.38%)
Aug 02, 2019 0.1160 0.1160 0.1160 0.1160 200 +0.00(+0.00%)
Aug 01, 2019 0.1204 0.1204 0.1100 0.1160 25,166 -0.00(-3.33%)
Jul 31, 2019 0.1270 0.1270 0.1161 0.1200 24,750 +0.01(+4.80%)
Jul 30, 2019 0.1200 0.1230 0.1145 0.1145 9,266 -0.00(-1.29%)
Jul 29, 2019 0.1260 0.1260 0.1160 0.1160 11,070 -0.01(-6.38%)
Jul 26, 2019 0.1195 0.1239 0.1110 0.1239 34,700 -0.01(-6.07%)
Jul 25, 2019 0.1295 0.1319 0.1181 0.1319 185,300 +0.00(+1.46%)
Jul 24, 2019 0.1270 0.1319 0.1270 0.1300 27,179 +0.01(+11.88%)
Jul 23, 2019 0.1300 0.1300 0.1122 0.1162 295,266 -0.01(-6.29%)
Jul 22, 2019 0.1146 0.1268 0.1130 0.1240 84,400 +0.01(+12.73%)
Jul 19, 2019 0.1225 0.1260 0.1100 0.1100 338,200 -0.01(-8.33%)
Jul 18, 2019 0.1110 0.1211 0.0995 0.1200 370,250 +0.02(+20.00%)
Jul 17, 2019 0.0936 0.1025 0.0896 0.1000 178,247 +0.02(+18.48%)
Jul 16, 2019 0.0850 0.0936 0.0844 0.0844 37,100 -0.00(-0.71%)
Jul 15, 2019 0.0940 0.0940 0.0850 0.0850 30,000 -0.00(-2.41%)
Jul 10, 2019 0.0871 0.0871 0.0871 0 +0.00(+1.75%)
Jul 09, 2019 0.0802 0.0856 0.0802 0.0856 11,000 +0.00(+3.13%)
Jul 08, 2019 0.0873 0.0873 0.0830 0.0830 29,200 +0.00(+3.49%)
Jul 05, 2019 0.0950 0.1000 0.0800 0.0802 17,000 -0.02(-15.84%)
Jul 02, 2019 0.0953 0.0953 0.0953 0 -0.00(-0.31%)
Jun 28, 2019 0.0956 0.0956 0.0956 0 +0.01(+6.22%)
Jun 27, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jun 26, 2019 0.0825 0.0850 0.0800 0.0850 61,000 +0.00(+0.00%)
Jun 24, 2019 0.0850 0.0850 0.0850 0 +0.00(+3.03%)
Jun 21, 2019 0.0850 0.0870 0.0770 0.0825 101,000 -0.00(-5.17%)
Jun 20, 2019 0.0800 0.0919 0.0800 0.0870 39,300 +0.01(+8.75%)
Jun 19, 2019 0.0800 0.0800 0.0760 0.0800 30,000 +0.00(+4.30%)
Jun 18, 2019 0.0800 0.0800 0.0767 0.0767 83,000 +0.01(+8.03%)
Jun 17, 2019 0.0710 0.0710 0.0710 0.0710 525 -0.00(-2.07%)
Jun 14, 2019 0.0725 0.0725 0.0725 0.0725 7,000 +0.00(+0.14%)
Jun 13, 2019 0.0730 0.0750 0.0724 0.0724 40,000 -0.00(-0.14%)
Jun 12, 2019 0.0700 0.0725 0.0700 0.0725 33,000 -0.00(-3.33%)
Jun 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+3.31%)
Jun 07, 2019 0.0761 0.0773 0.0726 0.0726 108,000 +0.00(+0.55%)
Jun 06, 2019 0.0730 0.0765 0.0722 0.0722 60,000 +0.00(+4.64%)
Jun 05, 2019 0.0700 0.0724 0.0597 0.0690 100,285 -0.00(-2.82%)
Jun 04, 2019 0.0699 0.0710 0.0577 0.0710 60,814 +0.00(+7.58%)
Jun 03, 2019 0.0715 0.0752 0.0602 0.0660 84,424 -0.01(-10.20%)
May 31, 2019 0.0749 0.0760 0.0735 0.0735 104,800 +0.00(+2.80%)
May 30, 2019 0.0740 0.0800 0.0678 0.0715 96,428 +0.00(+5.61%)
May 29, 2019 0.0720 0.0739 0.0677 0.0677 107,777 +0.00(+1.50%)
May 28, 2019 0.0636 0.0667 0.0636 0.0667 20,000 +0.01(+10.25%)
May 23, 2019 0.0605 0.0605 0.0605 0 -0.00(-3.20%)
May 22, 2019 0.0608 0.0625 0.0562 0.0625 104,960 +0.00(+0.81%)
May 21, 2019 0.0590 0.0707 0.0533 0.0620 209,210 +0.02(+58.97%)
May 15, 2019 0.0390 0.0390 0.0390 0 +0.01(+44.98%)
May 09, 2019 0.0269 0.0269 0.0269 0 +0.00(+1.51%)
May 07, 2019 0.0265 0.0265 0.0265 0 +0.00(+9.50%)
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%)
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.