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

Blackrock Silver Corp (OP: BKRRF )

0.2710 +0.0073 (+2.77%)
Streaming Delayed Price Updated: 1:50 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 (%)
Nov 30, 2023 0.2600 0.2923 0.2568 0.2856 421,627 +0.03(+9.85%)
Nov 29, 2023 0.2648 0.2670 0.2543 0.2600 158,181 +0.00(+1.36%)
Nov 28, 2023 0.2525 0.2710 0.2500 0.2565 186,930 -0.01(-3.24%)
Nov 27, 2023 0.2505 0.2700 0.2492 0.2651 443,050 +0.02(+6.38%)
Nov 24, 2023 0.2500 0.2506 0.2450 0.2492 55,611 -0.00(-0.32%)
Nov 22, 2023 0.2365 0.2460 0.2365 0.2500 210,482 +0.01(+5.71%)
Nov 21, 2023 0.2300 0.2500 0.2240 0.2365 192,553 +0.01(+4.65%)
Nov 20, 2023 0.2452 0.2452 0.2161 0.2260 173,706 -0.00(-1.74%)
Nov 17, 2023 0.2475 0.2475 0.2246 0.2300 109,094 -0.01(-4.17%)
Nov 16, 2023 0.2377 0.2586 0.2363 0.2400 259,408 +0.00(+1.18%)
Nov 15, 2023 0.2369 0.2376 0.2231 0.2372 206,608 +0.01(+2.77%)
Nov 14, 2023 0.2264 0.2388 0.2210 0.2308 340,889 +0.02(+11.82%)
Nov 13, 2023 0.2072 0.2134 0.2024 0.2064 320,704 +0.01(+3.98%)
Nov 10, 2023 0.1955 0.2054 0.1955 0.1985 223,402 +0.00(+1.28%)
Nov 09, 2023 0.1985 0.2200 0.1901 0.1960 295,985 -0.01(-5.04%)
Nov 08, 2023 0.2002 0.2140 0.1969 0.2064 103,130 -0.00(-0.29%)
Nov 07, 2023 0.2128 0.2160 0.1993 0.2070 125,110 -0.00(-0.48%)
Nov 06, 2023 0.2239 0.2306 0.2050 0.2080 63,573 -0.02(-8.33%)
Nov 03, 2023 0.2152 0.2345 0.2075 0.2269 356,094 +0.01(+6.18%)
Nov 02, 2023 0.2166 0.2166 0.2050 0.2137 117,097 +0.00(+1.76%)
Nov 01, 2023 0.1975 0.2178 0.1970 0.2100 183,167 +0.01(+6.01%)
Oct 31, 2023 0.2332 0.2332 0.1981 0.1981 719,024 -0.01(-6.56%)
Oct 30, 2023 0.2339 0.2355 0.2050 0.2120 276,698 -0.01(-3.64%)
Oct 27, 2023 0.2300 0.2314 0.2100 0.2200 408,886 -0.00(-1.87%)
Oct 26, 2023 0.2441 0.2482 0.2200 0.2242 236,659 -0.02(-8.49%)
Oct 25, 2023 0.2760 0.2760 0.2407 0.2450 207,800 -0.02(-9.23%)
Oct 24, 2023 0.2200 0.2700 0.2100 0.2699 685,101 +0.05(+22.74%)
Oct 23, 2023 0.2263 0.2490 0.2116 0.2199 162,975 -0.01(-5.38%)
Oct 20, 2023 0.2363 0.2520 0.2200 0.2324 286,078 -0.01(-2.48%)
Oct 19, 2023 0.2500 0.2673 0.2372 0.2383 226,516 -0.02(-6.77%)
Oct 18, 2023 0.2601 0.2800 0.2436 0.2556 419,940 -0.00(-0.54%)
Oct 17, 2023 0.2500 0.2693 0.2400 0.2570 535,706 +0.02(+9.36%)
Oct 16, 2023 0.2290 0.2450 0.2250 0.2350 582,085 +0.01(+5.24%)
Oct 13, 2023 0.2083 0.2273 0.2008 0.2233 400,164 +0.02(+9.46%)
Oct 12, 2023 0.2250 0.2250 0.2010 0.2040 344,790 -0.01(-4.23%)
Oct 11, 2023 0.2160 0.2500 0.2093 0.2130 779,859 +0.02(+8.12%)
Oct 10, 2023 0.2000 0.2040 0.1900 0.1970 71,711 +0.00(+1.03%)
Oct 09, 2023 0.1900 0.2021 0.1900 0.1950 64,368 +0.01(+2.63%)
Oct 06, 2023 0.1896 0.1920 0.1825 0.1900 143,856 +0.01(+2.70%)
Oct 05, 2023 0.1800 0.1918 0.1800 0.1850 181,971 -0.00(-1.33%)
Oct 04, 2023 0.1900 0.1960 0.1850 0.1875 179,736 -0.01(-3.80%)
Oct 03, 2023 0.1916 0.1971 0.1800 0.1949 276,565 +0.00(+0.72%)
Oct 02, 2023 0.1950 0.1989 0.1850 0.1935 155,447 +0.00(+0.52%)
Sep 29, 2023 0.1926 0.1972 0.1820 0.1925 181,249 +0.01(+3.94%)
Sep 28, 2023 0.1823 0.1926 0.1808 0.1852 93,197 +0.00(+1.48%)
Sep 27, 2023 0.1900 0.1975 0.1800 0.1825 254,289 -0.01(-3.95%)
Sep 26, 2023 0.2100 0.2154 0.1885 0.1900 666,719 -0.03(-12.04%)
Sep 25, 2023 0.2240 0.2190 0.2106 0.2160 140,356 -0.01(-3.57%)
Sep 22, 2023 0.2274 0.2300 0.2178 0.2240 67,702 +0.00(+1.82%)
Sep 21, 2023 0.2200 0.2310 0.2139 0.2200 86,058 -0.01(-2.65%)
Sep 20, 2023 0.2450 0.2450 0.2230 0.2260 114,350 -0.00(-1.18%)
Sep 19, 2023 0.2287 0.2387 0.2287 0.2287 80,718 -0.01(-5.85%)
Sep 18, 2023 0.2416 0.2429 0.2287 0.2429 94,645 +0.00(+0.54%)
Sep 15, 2023 0.2090 0.2444 0.2090 0.2416 164,678 +0.02(+9.87%)
Sep 14, 2023 0.2100 0.2298 0.2100 0.2199 107,197 +0.00(+1.24%)
Sep 13, 2023 0.2190 0.2200 0.2100 0.2172 53,024 +0.00(+1.35%)
Sep 12, 2023 0.2200 0.2200 0.2092 0.2143 70,141 -0.00(-0.56%)
Sep 11, 2023 0.2100 0.2200 0.2100 0.2155 140,209 +0.00(+1.17%)
Sep 08, 2023 0.2100 0.2200 0.2100 0.2130 127,932 -0.00(-0.14%)
Sep 07, 2023 0.2100 0.2165 0.2093 0.2133 149,004 -0.00(-1.39%)
Sep 06, 2023 0.2250 0.2250 0.2102 0.2163 131,935 -0.01(-2.48%)
Sep 05, 2023 0.2239 0.2317 0.2200 0.2218 232,003 -0.01(-4.23%)
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.