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

Blackrock Silver Corp (OP: BKRRF )

0.2637 +0.0112 (+4.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 28, 2021 1.000 1.000 0.9154 0.9500 343,091 +0.06(+6.49%)
May 27, 2021 0.9100 0.9100 0.8700 0.8921 156,441 +0.03(+3.09%)
May 26, 2021 0.9045 0.9498 0.8300 0.8654 434,599 -0.02(-1.87%)
May 25, 2021 0.9030 0.9500 0.8600 0.8819 457,844 -0.01(-0.91%)
May 24, 2021 0.8329 0.9400 0.8205 0.8900 408,210 +0.05(+5.95%)
May 21, 2021 0.8150 0.8745 0.8150 0.8400 532,648 -0.01(-0.59%)
May 20, 2021 0.7925 0.8460 0.7644 0.8450 1,410,990 +0.10(+13.65%)
May 19, 2021 0.7400 0.7700 0.7178 0.7435 745,168 +0.01(+1.88%)
May 18, 2021 0.7195 0.7310 0.6956 0.7298 481,692 +0.04(+5.46%)
May 17, 2021 0.6755 0.7150 0.6655 0.6920 575,817 +0.01(+2.05%)
May 14, 2021 0.7241 0.7311 0.6507 0.6781 541,240 -0.03(-4.49%)
May 13, 2021 0.6700 0.7150 0.6700 0.7100 168,561 +0.03(+4.23%)
May 12, 2021 0.7496 0.7500 0.6812 0.6812 287,360 -0.07(-9.17%)
May 11, 2021 0.7265 0.7815 0.7150 0.7500 251,023 -0.01(-1.57%)
May 10, 2021 0.7290 0.7868 0.7290 0.7620 300,870 +0.03(+4.38%)
May 07, 2021 0.7086 0.7600 0.6995 0.7300 240,775 +0.03(+3.55%)
May 06, 2021 0.7100 0.7393 0.6817 0.7050 477,862 +0.00(+0.14%)
May 05, 2021 0.6313 0.7040 0.6313 0.7040 388,967 +0.04(+5.82%)
May 04, 2021 0.6635 0.6744 0.6407 0.6653 179,859 +0.02(+2.76%)
May 03, 2021 0.6648 0.6775 0.6400 0.6474 223,609 +0.01(+1.52%)
Apr 30, 2021 0.6302 0.6580 0.6302 0.6377 374,200 +0.01(+0.85%)
Apr 29, 2021 0.6050 0.6323 0.5899 0.6323 82,977 +0.02(+3.67%)
Apr 28, 2021 0.5600 0.6099 0.5555 0.6099 201,327 +0.04(+7.51%)
Apr 27, 2021 0.5975 0.6014 0.5500 0.5673 191,130 -0.03(-4.88%)
Apr 26, 2021 0.6288 0.6288 0.5686 0.5964 266,383 -0.01(-1.34%)
Apr 23, 2021 0.6455 0.6455 0.6000 0.6045 58,000 -0.01(-2.03%)
Apr 22, 2021 0.6100 0.6200 0.5985 0.6170 86,361 +0.00(+0.65%)
Apr 21, 2021 0.6094 0.6346 0.5993 0.6130 136,921 +0.02(+3.79%)
Apr 20, 2021 0.6300 0.6320 0.5858 0.5906 180,776 -0.04(-6.25%)
Apr 19, 2021 0.6350 0.6900 0.6300 0.6300 173,094 -0.02(-3.08%)
Apr 16, 2021 0.6300 0.6571 0.6212 0.6500 225,200 +0.04(+7.35%)
Apr 15, 2021 0.5628 0.6068 0.5581 0.6055 214,546 +0.05(+9.10%)
Apr 14, 2021 0.5990 0.5990 0.5350 0.5550 143,416 -0.02(-3.50%)
Apr 13, 2021 0.5900 0.5900 0.5557 0.5751 166,175 +0.02(+3.16%)
Apr 12, 2021 0.5750 0.5847 0.5500 0.5575 157,681 -0.02(-2.98%)
Apr 09, 2021 0.6290 0.6300 0.5700 0.5746 408,800 -0.05(-7.32%)
Apr 08, 2021 0.6166 0.6296 0.6050 0.6200 302,589 +0.02(+3.33%)
Apr 07, 2021 0.6163 0.6396 0.6000 0.6000 233,017 -0.02(-2.74%)
Apr 06, 2021 0.6299 0.6465 0.5800 0.6169 489,150 -0.01(-2.06%)
Apr 05, 2021 0.6170 0.6300 0.6055 0.6299 148,764 +0.02(+3.26%)
Apr 01, 2021 0.5600 0.6200 0.5600 0.6100 176,800 +0.05(+7.98%)
Mar 31, 2021 0.5598 0.5755 0.5447 0.5649 160,465 +0.00(+0.87%)
Mar 30, 2021 0.5610 0.5831 0.5400 0.5600 245,351 -0.00(-0.88%)
Mar 29, 2021 0.5975 0.6103 0.5610 0.5650 342,708 -0.06(-9.34%)
Mar 26, 2021 0.5900 0.6320 0.5900 0.6232 130,800 +0.03(+4.67%)
Mar 25, 2021 0.5871 0.6164 0.5751 0.5954 191,889 -0.00(-0.77%)
Mar 24, 2021 0.6290 0.6290 0.6000 0.6000 159,327 +0.00(+0.00%)
Mar 23, 2021 0.6497 0.6497 0.6000 0.6000 230,513 -0.04(-6.25%)
Mar 22, 2021 0.6780 0.6780 0.6310 0.6400 64,291 +0.00(+0.00%)
Mar 19, 2021 0.6756 0.6756 0.6290 0.6400 137,700 -0.02(-2.74%)
Mar 18, 2021 0.7000 0.7200 0.6399 0.6580 155,951 -0.05(-7.58%)
Mar 17, 2021 0.6800 0.7203 0.6200 0.7120 155,146 +0.09(+15.30%)
Mar 16, 2021 0.6800 0.6800 0.6105 0.6175 252,300 -0.04(-6.23%)
Mar 15, 2021 0.5815 0.6650 0.5815 0.6585 316,715 +0.09(+15.04%)
Mar 12, 2021 0.5656 0.5793 0.5493 0.5724 98,700 -0.01(-1.21%)
Mar 11, 2021 0.5930 0.6112 0.5743 0.5794 152,350 -0.01(-1.11%)
Mar 10, 2021 0.5754 0.5944 0.5677 0.5859 105,981 +0.01(+2.61%)
Mar 09, 2021 0.5800 0.6050 0.5601 0.5710 152,667 +0.00(+0.85%)
Mar 08, 2021 0.5092 0.5900 0.5092 0.5662 186,596 +0.05(+9.81%)
Mar 05, 2021 0.5450 0.5619 0.5000 0.5156 359,900 -0.01(-2.72%)
Mar 04, 2021 0.5877 0.5877 0.5300 0.5300 172,031 -0.05(-8.30%)
Mar 03, 2021 0.5959 0.5959 0.5780 0.5780 53,356 -0.03(-5.25%)
Mar 02, 2021 0.5842 0.6100 0.5800 0.6100 138,049 +0.02(+3.92%)
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.