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 +0.0025 (+1.05%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 24, 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 (%)
Feb 28, 2023 0.3181 0.3181 0.3000 0.3042 295,367 +0.00(+1.43%)
Feb 27, 2023 0.3198 0.3198 0.2999 0.2999 433,188 -0.00(-0.03%)
Feb 24, 2023 0.3100 0.3197 0.3000 0.3000 454,501 -0.01(-2.76%)
Feb 23, 2023 0.3221 0.3256 0.3030 0.3085 203,180 -0.01(-4.46%)
Feb 22, 2023 0.3100 0.3299 0.3100 0.3229 102,382 +0.01(+2.67%)
Feb 21, 2023 0.3300 0.3310 0.3107 0.3145 174,679 -0.02(-4.70%)
Feb 17, 2023 0.3191 0.3300 0.3137 0.3300 173,076 +0.01(+4.43%)
Feb 16, 2023 0.3311 0.3311 0.3139 0.3160 180,279 -0.01(-4.01%)
Feb 15, 2023 0.3300 0.3350 0.3250 0.3292 208,013 -0.00(-0.24%)
Feb 14, 2023 0.3362 0.3495 0.3300 0.3300 172,218 -0.01(-1.84%)
Feb 13, 2023 0.3398 0.3475 0.3362 0.3362 133,899 -0.00(-1.06%)
Feb 10, 2023 0.3420 0.3474 0.3350 0.3398 96,234 -0.00(-0.06%)
Feb 09, 2023 0.3620 0.3638 0.3360 0.3400 62,686 -0.01(-3.35%)
Feb 08, 2023 0.3609 0.3609 0.3460 0.3518 187,626 +0.00(+0.17%)
Feb 07, 2023 0.3528 0.3609 0.3486 0.3512 119,873 -0.00(-1.27%)
Feb 06, 2023 0.3600 0.3850 0.3557 0.3557 78,164 -0.01(-2.01%)
Feb 03, 2023 0.3729 0.3747 0.3602 0.3630 222,441 -0.00(-0.55%)
Feb 02, 2023 0.3799 0.3800 0.3604 0.3650 308,505 -0.01(-1.38%)
Feb 01, 2023 0.3787 0.3958 0.3700 0.3701 171,823 -0.02(-5.10%)
Jan 31, 2023 0.4091 0.4091 0.3882 0.3900 94,403 -0.01(-3.47%)
Jan 30, 2023 0.4150 0.4150 0.3886 0.4040 167,839 +0.00(+0.82%)
Jan 27, 2023 0.3900 0.4065 0.3800 0.4007 139,117 +0.01(+2.48%)
Jan 26, 2023 0.3799 0.4168 0.3799 0.3910 186,693 -0.01(-2.25%)
Jan 25, 2023 0.4190 0.4190 0.3900 0.4000 181,031 -0.01(-3.12%)
Jan 24, 2023 0.4370 0.4370 0.4000 0.4129 193,363 +0.01(+1.95%)
Jan 23, 2023 0.4304 0.4360 0.4000 0.4050 323,066 -0.03(-6.85%)
Jan 20, 2023 0.4405 0.4660 0.4150 0.4348 226,260 -0.00(-0.05%)
Jan 19, 2023 0.3681 0.4368 0.3628 0.4350 337,400 +0.08(+22.57%)
Jan 18, 2023 0.3700 0.3817 0.3549 0.3549 214,496 -0.02(-4.70%)
Jan 17, 2023 0.3700 0.3950 0.3651 0.3724 195,054 +0.00(+0.11%)
Jan 13, 2023 0.3922 0.3950 0.3700 0.3720 167,959 -0.01(-2.11%)
Jan 12, 2023 0.3800 0.3950 0.3718 0.3800 439,344 +0.01(+1.82%)
Jan 11, 2023 0.3546 0.3760 0.3462 0.3732 176,629 +0.02(+6.45%)
Jan 10, 2023 0.3280 0.3700 0.3260 0.3506 127,357 +0.00(+0.17%)
Jan 09, 2023 0.3380 0.3705 0.3380 0.3500 127,895 -0.01(-2.91%)
Jan 06, 2023 0.3385 0.3648 0.3350 0.3605 164,077 +0.02(+5.72%)
Jan 05, 2023 0.3450 0.3700 0.3320 0.3410 201,085 -0.02(-6.29%)
Jan 04, 2023 0.3537 0.3690 0.3510 0.3639 269,950 +0.02(+4.66%)
Jan 03, 2023 0.3320 0.3757 0.3320 0.3477 229,853 -0.00(-1.05%)
Dec 30, 2022 0.3280 0.3551 0.3280 0.3514 189,681 +0.01(+3.57%)
Dec 29, 2022 0.3427 0.3476 0.3314 0.3393 166,005 +0.01(+3.41%)
Dec 28, 2022 0.3300 0.3393 0.3232 0.3281 411,604 -0.01(-3.47%)
Dec 27, 2022 0.3720 0.3720 0.2850 0.3399 262,013 +0.01(+3.00%)
Dec 23, 2022 0.3250 0.3400 0.3190 0.3300 137,926 +0.01(+2.61%)
Dec 22, 2022 0.3200 0.3400 0.3174 0.3216 135,859 -0.01(-4.09%)
Dec 21, 2022 0.3331 0.3400 0.3261 0.3353 209,618 +0.01(+1.61%)
Dec 20, 2022 0.3440 0.3440 0.3250 0.3300 350,743 +0.01(+2.71%)
Dec 19, 2022 0.3209 0.3405 0.3176 0.3213 265,214 -0.01(-4.38%)
Dec 16, 2022 0.3295 0.3369 0.3050 0.3360 644,094 -0.00(-0.50%)
Dec 15, 2022 0.3500 0.3570 0.3310 0.3377 378,804 -0.01(-3.51%)
Dec 14, 2022 0.3413 0.3580 0.3340 0.3500 156,109 +0.01(+1.80%)
Dec 13, 2022 0.3643 0.3643 0.3403 0.3438 302,518 -0.02(-4.23%)
Dec 12, 2022 0.3510 0.3710 0.3437 0.3590 443,075 +0.01(+1.73%)
Dec 09, 2022 0.3830 0.3830 0.3420 0.3529 421,297 +0.00(+0.26%)
Dec 08, 2022 0.3499 0.3730 0.3459 0.3520 496,332 +0.00(+0.09%)
Dec 07, 2022 0.3900 0.4000 0.3510 0.3517 575,100 -0.01(-3.11%)
Dec 06, 2022 0.3694 0.3821 0.3550 0.3630 176,108 -0.00(-0.60%)
Dec 05, 2022 0.3637 0.3883 0.3600 0.3652 417,260 -0.00(-1.06%)
Dec 02, 2022 0.3900 0.3900 0.3600 0.3691 311,962 -0.01(-2.04%)
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.