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: 11:05 AM 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 (%)
May 29, 2020 0.2094 0.2159 0.2046 0.2129 259,800 +0.02(+8.96%)
May 28, 2020 0.1941 0.2160 0.1900 0.1954 478,320 +0.01(+6.78%)
May 27, 2020 0.1740 0.1832 0.1635 0.1830 183,303 +0.01(+5.17%)
May 26, 2020 0.1774 0.1774 0.1591 0.1740 377,710 +0.01(+4.50%)
May 22, 2020 0.1632 0.1665 0.1632 0.1665 24,600 +0.00(+2.78%)
May 21, 2020 0.1600 0.1620 0.1555 0.1620 12,932 -0.01(-2.99%)
May 20, 2020 0.1680 0.1710 0.1599 0.1670 31,975 +0.00(+0.42%)
May 19, 2020 0.1686 0.1686 0.1526 0.1663 62,254 +0.01(+3.94%)
May 18, 2020 0.1699 0.1750 0.1600 0.1600 41,773 +0.01(+3.90%)
May 15, 2020 0.1534 0.1577 0.1500 0.1540 233,100 +0.00(+1.92%)
May 14, 2020 0.1438 0.1511 0.1399 0.1511 44,632 +0.01(+4.21%)
May 13, 2020 0.1456 0.1504 0.1450 0.1450 4,553 +0.01(+4.32%)
May 12, 2020 0.1390 0.1480 0.1383 0.1390 17,054 -0.00(-0.22%)
May 11, 2020 0.1500 0.1550 0.1393 0.1393 212,523 -0.01(-6.51%)
May 08, 2020 0.1578 0.1578 0.1392 0.1490 163,200 -0.01(-7.51%)
May 07, 2020 0.1810 0.1810 0.1533 0.1611 19,521 -0.01(-3.24%)
May 06, 2020 0.1794 0.1794 0.1642 0.1665 18,584 +0.00(+0.36%)
May 05, 2020 0.1543 0.1725 0.1543 0.1659 67,001 +0.02(+15.13%)
May 04, 2020 0.1476 0.1624 0.1374 0.1441 117,521 -0.01(-3.93%)
May 01, 2020 0.1221 0.1600 0.1130 0.1500 416,300 +0.03(+28.53%)
Apr 30, 2020 0.1100 0.1167 0.1100 0.1167 28,294 +0.01(+7.06%)
Apr 29, 2020 0.1174 0.1175 0.1090 0.1090 25,000 -0.00(-3.71%)
Apr 28, 2020 0.1182 0.1182 0.1130 0.1132 56,840 -0.00(-3.66%)
Apr 27, 2020 0.1300 0.1300 0.1150 0.1175 28,249 -0.01(-6.15%)
Apr 24, 2020 0.1303 0.1327 0.1191 0.1252 28,200 -0.00(-0.56%)
Apr 23, 2020 0.1200 0.1265 0.1200 0.1259 148,203 +0.00(+1.61%)
Apr 22, 2020 0.1081 0.1239 0.1081 0.1239 14,167 +0.02(+17.11%)
Apr 21, 2020 0.1150 0.1150 0.1058 0.1058 26,000 -0.01(-11.09%)
Apr 20, 2020 0.1150 0.1265 0.1150 0.1190 34,538 -0.00(-0.83%)
Apr 17, 2020 0.1245 0.1300 0.1200 0.1200 28,000 -0.01(-5.66%)
Apr 16, 2020 0.1260 0.1345 0.1044 0.1272 331,430 +0.01(+7.34%)
Apr 15, 2020 0.1199 0.1200 0.1100 0.1185 51,079 -0.00(-1.25%)
Apr 14, 2020 0.1250 0.1258 0.1156 0.1200 28,800 +0.00(+0.00%)
Apr 13, 2020 0.0952 0.1200 0.0952 0.1200 94,505 +0.02(+17.07%)
Apr 09, 2020 0.0960 0.1103 0.0960 0.1025 22,000 +0.01(+6.44%)
Apr 08, 2020 0.1100 0.1173 0.0940 0.0963 49,500 +0.01(+6.88%)
Apr 07, 2020 0.1021 0.1021 0.0901 0.0901 13,474 -0.00(-0.22%)
Apr 06, 2020 0.0794 0.0904 0.0786 0.0903 55,034 +0.01(+13.30%)
Apr 03, 2020 0.0830 0.0830 0.0797 0.0797 12,000 -0.00(-3.51%)
Apr 01, 2020 0.0826 0.0826 0.0826 0 +0.01(+8.12%)
Mar 30, 2020 0.0764 0.0764 0.0764 0 -0.00(-4.14%)
Mar 27, 2020 0.1007 0.1007 0.0797 0.0797 27,100 -0.02(-21.25%)
Mar 26, 2020 0.0956 0.1012 0.0956 0.1012 11,000 +0.02(+17.67%)
Mar 24, 2020 0.0860 0.0860 0.0860 0 +0.02(+34.37%)
Mar 23, 2020 0.0572 0.0640 0.0572 0.0640 37,142 +0.01(+9.97%)
Mar 20, 2020 0.0636 0.0643 0.0582 0.0582 68,600 -0.00(-7.62%)
Mar 19, 2020 0.0600 0.0630 0.0590 0.0630 131,526 -0.01(-9.35%)
Mar 18, 2020 0.0668 0.0778 0.0600 0.0695 141,866 -0.01(-7.46%)
Mar 17, 2020 0.0744 0.0759 0.0600 0.0751 53,701 +0.01(+7.44%)
Mar 16, 2020 0.0641 0.0800 0.0559 0.0699 222,540 -0.01(-10.38%)
Mar 13, 2020 0.0825 0.0875 0.0753 0.0780 102,400 +0.01(+11.43%)
Mar 12, 2020 0.0774 0.0800 0.0541 0.0700 55,335 -0.00(-4.89%)
Mar 11, 2020 0.0892 0.0924 0.0690 0.0736 140,017 -0.04(-36.77%)
Mar 10, 2020 0.1078 0.1164 0.0924 0.1164 70,966 +0.00(+3.19%)
Mar 09, 2020 0.1130 0.1155 0.1042 0.1128 65,000 -0.01(-5.13%)
Mar 06, 2020 0.1211 0.1268 0.1189 0.1189 48,400 -0.02(-11.40%)
Mar 05, 2020 0.1332 0.1342 0.1328 0.1342 7,000 +0.01(+8.93%)
Mar 04, 2020 0.1200 0.1280 0.1190 0.1232 39,350 +0.01(+7.50%)
Mar 03, 2020 0.1145 0.1213 0.1145 0.1146 14,045 +0.00(+3.71%)
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.