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 (%)
Jul 31, 2023 0.2923 0.3368 0.2800 0.3229 892,487 +0.04(+12.59%)
Jul 28, 2023 0.2712 0.2949 0.2712 0.2868 319,661 +0.02(+5.67%)
Jul 27, 2023 0.2897 0.2897 0.2679 0.2714 239,478 -0.01(-3.07%)
Jul 26, 2023 0.2700 0.2907 0.2500 0.2800 604,097 +0.01(+5.07%)
Jul 25, 2023 0.2665 0.2698 0.2617 0.2665 247,605 +0.01(+3.54%)
Jul 24, 2023 0.2435 0.2653 0.2435 0.2574 70,054 +0.00(+0.55%)
Jul 21, 2023 0.2588 0.2598 0.2459 0.2560 55,772 +0.00(+0.23%)
Jul 20, 2023 0.2628 0.2700 0.2497 0.2554 140,290 -0.01(-5.41%)
Jul 19, 2023 0.2700 0.2700 0.2598 0.2700 112,208 +0.01(+3.93%)
Jul 18, 2023 0.2522 0.2660 0.2522 0.2598 213,299 +0.00(+0.58%)
Jul 17, 2023 0.2684 0.2684 0.2550 0.2583 95,305 -0.01(-2.05%)
Jul 14, 2023 0.2600 0.2740 0.2580 0.2637 259,795 +0.00(+1.81%)
Jul 13, 2023 0.2600 0.2610 0.2529 0.2590 192,689 -0.00(-0.38%)
Jul 12, 2023 0.2350 0.2610 0.2350 0.2600 219,863 +0.02(+8.56%)
Jul 11, 2023 0.2410 0.2420 0.2350 0.2395 125,745 -0.00(-0.21%)
Jul 10, 2023 0.2370 0.2500 0.2370 0.2400 170,261 -0.01(-2.83%)
Jul 07, 2023 0.2400 0.2500 0.2339 0.2470 94,106 +0.01(+2.83%)
Jul 06, 2023 0.2492 0.2500 0.2297 0.2402 148,715 -0.00(-1.92%)
Jul 05, 2023 0.2366 0.2500 0.2352 0.2449 126,715 +0.01(+4.97%)
Jul 03, 2023 0.2400 0.2455 0.2333 0.2333 72,237 -0.01(-2.79%)
Jun 30, 2023 0.2275 0.2453 0.2271 0.2400 258,100 +0.01(+5.68%)
Jun 29, 2023 0.2442 0.2535 0.2248 0.2271 113,497 -0.02(-8.39%)
Jun 28, 2023 0.2400 0.2500 0.2395 0.2479 151,136 +0.01(+3.51%)
Jun 27, 2023 0.2200 0.2480 0.2200 0.2395 150,530 +0.00(+1.96%)
Jun 26, 2023 0.2355 0.2366 0.2313 0.2349 65,877 -0.00(-0.25%)
Jun 23, 2023 0.2520 0.2520 0.2200 0.2355 141,773 +0.01(+5.13%)
Jun 22, 2023 0.2319 0.2400 0.2201 0.2240 99,036 -0.01(-3.41%)
Jun 21, 2023 0.2240 0.2320 0.2151 0.2319 155,325 +0.00(+1.89%)
Jun 20, 2023 0.2397 0.2497 0.2213 0.2276 201,821 -0.02(-8.92%)
Jun 16, 2023 0.2384 0.2510 0.2384 0.2499 131,491 +0.01(+3.26%)
Jun 15, 2023 0.2437 0.2462 0.2355 0.2420 71,728 -0.01(-2.73%)
Jun 14, 2023 0.2564 0.2564 0.2400 0.2488 97,435 +0.00(+0.32%)
Jun 13, 2023 0.2503 0.2517 0.2399 0.2480 85,528 -0.00(-1.20%)
Jun 12, 2023 0.2387 0.2535 0.2366 0.2510 98,013 +0.01(+4.15%)
Jun 09, 2023 0.2568 0.2568 0.2410 0.2410 172,181 -0.01(-3.60%)
Jun 08, 2023 0.2518 0.2535 0.2500 0.2500 101,419 -0.00(-1.38%)
Jun 07, 2023 0.2525 0.2591 0.2500 0.2535 133,754 -0.00(-0.63%)
Jun 06, 2023 0.2292 0.2621 0.2292 0.2551 210,169 +0.02(+6.29%)
Jun 05, 2023 0.2452 0.2475 0.2280 0.2400 399,140 +0.01(+2.35%)
Jun 02, 2023 0.2520 0.2520 0.2276 0.2345 282,353 -0.00(-0.30%)
Jun 01, 2023 0.2200 0.2352 0.2169 0.2352 284,081 +0.02(+8.24%)
May 31, 2023 0.2220 0.2324 0.2150 0.2173 507,475 -0.00(-0.32%)
May 30, 2023 0.2249 0.2249 0.2124 0.2180 366,034 +0.00(+1.58%)
May 26, 2023 0.2100 0.2207 0.2100 0.2146 113,087 -0.00(-1.01%)
May 25, 2023 0.2200 0.2205 0.2126 0.2168 203,200 -0.01(-2.74%)
May 24, 2023 0.2241 0.2241 0.2151 0.2229 336,792 -0.00(-0.58%)
May 23, 2023 0.2223 0.2300 0.2160 0.2242 303,607 -0.00(-0.36%)
May 22, 2023 0.2399 0.2399 0.2180 0.2250 150,951 +0.01(+3.26%)
May 19, 2023 0.2150 0.2245 0.2150 0.2179 205,284 -0.00(-0.95%)
May 18, 2023 0.2300 0.2300 0.2157 0.2200 226,928 -0.00(-1.35%)
May 17, 2023 0.2185 0.2270 0.2150 0.2230 356,875 +0.00(+0.27%)
May 16, 2023 0.2243 0.2254 0.2200 0.2224 64,380 +0.00(+1.09%)
May 15, 2023 0.2150 0.2402 0.2150 0.2200 260,820 -0.01(-6.26%)
May 12, 2023 0.2339 0.2350 0.2214 0.2347 613,294 +0.01(+2.18%)
May 11, 2023 0.2500 0.2500 0.2275 0.2297 334,729 -0.01(-6.09%)
May 10, 2023 0.2410 0.2530 0.2351 0.2446 290,395 -0.01(-2.16%)
May 09, 2023 0.2600 0.2600 0.2457 0.2500 260,852 -0.00(-1.11%)
May 08, 2023 0.2700 0.2700 0.2528 0.2528 184,625 -0.01(-4.24%)
May 05, 2023 0.2664 0.2699 0.2525 0.2640 272,590 +0.00(+1.54%)
May 04, 2023 0.2320 0.2680 0.2320 0.2600 183,223 +0.02(+8.24%)
May 03, 2023 0.2432 0.2513 0.2350 0.2402 76,102 -0.01(-4.11%)
May 02, 2023 0.2352 0.2513 0.2352 0.2505 184,103 +0.01(+3.68%)
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.