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

Blackrock Silver Corp (OP: BKRRF )

0.2375 -0.0025 (-1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Aug 31, 2023 0.2300 0.2344 0.2200 0.2257 188,878 -0.00(-1.87%)
Aug 30, 2023 0.2300 0.2300 0.2210 0.2300 183,629 +0.00(+0.00%)
Aug 29, 2023 0.2400 0.2400 0.2201 0.2300 325,766 +0.01(+4.26%)
Aug 28, 2023 0.2309 0.2309 0.2200 0.2206 135,148 -0.01(-2.69%)
Aug 25, 2023 0.2243 0.2299 0.2205 0.2267 138,893 -0.00(-0.13%)
Aug 24, 2023 0.2300 0.2300 0.2242 0.2270 74,899 -0.00(-1.22%)
Aug 23, 2023 0.2300 0.2300 0.2218 0.2298 453,719 +0.00(+0.48%)
Aug 22, 2023 0.2400 0.2400 0.2270 0.2287 514,133 -0.01(-3.30%)
Aug 21, 2023 0.2350 0.2468 0.2300 0.2365 153,547 +0.00(+1.11%)
Aug 18, 2023 0.2375 0.2400 0.2300 0.2339 227,538 -0.00(-0.47%)
Aug 17, 2023 0.2300 0.2453 0.2259 0.2350 236,597 +0.00(+2.13%)
Aug 16, 2023 0.2400 0.2500 0.2300 0.2301 334,925 -0.01(-6.08%)
Aug 15, 2023 0.2680 0.2680 0.2405 0.2450 524,155 -0.02(-7.55%)
Aug 14, 2023 0.2825 0.2825 0.2600 0.2650 141,139 -0.02(-5.93%)
Aug 11, 2023 0.2775 0.2825 0.2700 0.2817 119,670 +0.01(+4.33%)
Aug 10, 2023 0.2930 0.2985 0.2684 0.2700 229,068 -0.02(-5.92%)
Aug 09, 2023 0.3099 0.3248 0.2870 0.2870 265,477 -0.01(-3.53%)
Aug 08, 2023 0.3000 0.3000 0.2700 0.2975 157,016 -0.00(-0.83%)
Aug 07, 2023 0.2860 0.3120 0.2860 0.3000 244,897 +0.02(+5.26%)
Aug 04, 2023 0.2920 0.2980 0.2746 0.2850 196,114 +0.00(+0.39%)
Aug 03, 2023 0.2711 0.3000 0.2660 0.2839 162,153 +0.01(+2.23%)
Aug 02, 2023 0.3065 0.3182 0.2700 0.2777 522,302 -0.03(-9.95%)
Aug 01, 2023 0.3230 0.3291 0.3017 0.3084 196,181 -0.01(-4.49%)
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%)
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.