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

Blackrock Silver Corp (OP: BKRRF )

0.2330 -0.0030 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jun 30, 2021 0.7237 0.7650 0.7200 0.7551 179,799 +0.03(+3.77%)
Jun 29, 2021 0.7300 0.7454 0.6950 0.7277 251,304 -0.00(-0.38%)
Jun 28, 2021 0.7900 0.7900 0.7112 0.7305 278,169 -0.03(-4.41%)
Jun 25, 2021 0.7700 0.7899 0.7600 0.7642 180,700 -0.01(-1.42%)
Jun 24, 2021 0.8133 0.8169 0.7629 0.7752 241,316 -0.03(-3.29%)
Jun 23, 2021 0.8072 0.8248 0.7778 0.8016 246,501 +0.01(+0.79%)
Jun 22, 2021 0.7920 0.8080 0.7792 0.7953 158,568 -0.01(-0.87%)
Jun 21, 2021 0.8290 0.8950 0.7920 0.8023 148,528 -0.01(-1.12%)
Jun 18, 2021 0.8364 0.8445 0.7862 0.8114 265,225 +0.02(+2.71%)
Jun 17, 2021 0.7886 0.8400 0.7800 0.7900 472,801 -0.04(-5.39%)
Jun 16, 2021 0.8332 0.8804 0.8332 0.8350 155,228 -0.01(-1.30%)
Jun 15, 2021 0.8619 0.8828 0.8324 0.8460 167,461 +0.00(+0.48%)
Jun 14, 2021 0.9050 0.9050 0.8226 0.8420 280,184 -0.04(-4.44%)
Jun 11, 2021 0.9049 0.9389 0.8701 0.8811 240,141 -0.01(-1.56%)
Jun 10, 2021 0.8900 0.9559 0.8900 0.8951 187,683 -0.00(-0.09%)
Jun 09, 2021 0.9367 0.9866 0.8803 0.8959 273,388 -0.05(-5.23%)
Jun 08, 2021 0.9147 0.9870 0.9100 0.9453 193,947 +0.01(+0.86%)
Jun 07, 2021 0.9800 1.000 0.9171 0.9372 279,619 -0.03(-3.26%)
Jun 04, 2021 0.9550 0.9900 0.9457 0.9688 254,253 +0.02(+2.52%)
Jun 03, 2021 0.9400 0.9800 0.8757 0.9450 434,281 -0.04(-3.57%)
Jun 02, 2021 1.030 1.030 0.9600 0.9800 233,651 +0.01(+1.03%)
Jun 01, 2021 0.9750 1.000 0.9551 0.9700 644,236 +0.02(+2.11%)
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%)
Mar 01, 2021 0.6300 0.6496 0.5739 0.5870 166,996 -0.04(-6.68%)
Feb 26, 2021 0.6141 0.6525 0.5669 0.6290 248,900 -0.03(-4.01%)
Feb 25, 2021 0.7171 0.7317 0.6300 0.6553 343,711 -0.06(-7.83%)
Feb 24, 2021 0.6283 0.7526 0.6189 0.7110 347,148 +0.08(+11.93%)
Feb 23, 2021 0.6430 0.6720 0.6139 0.6352 176,822 -0.01(-1.21%)
Feb 22, 2021 0.5827 0.6677 0.5800 0.6430 357,752 +0.07(+11.32%)
Feb 19, 2021 0.5800 0.6000 0.5500 0.5776 201,900 +0.02(+3.62%)
Feb 18, 2021 0.5800 0.5832 0.5477 0.5574 259,877 -0.02(-3.23%)
Feb 17, 2021 0.5615 0.5760 0.5324 0.5760 470,744 +0.01(+1.44%)
Feb 16, 2021 0.6050 0.6099 0.5597 0.5678 265,184 -0.01(-2.10%)
Feb 12, 2021 0.5750 0.5901 0.5600 0.5800 198,300 +0.00(+0.73%)
Feb 11, 2021 0.5825 0.6050 0.5600 0.5758 94,355 -0.00(-0.72%)
Feb 10, 2021 0.5475 0.5841 0.5475 0.5800 109,308 +0.01(+0.89%)
Feb 09, 2021 0.6009 0.6009 0.5661 0.5749 221,912 -0.02(-3.81%)
Feb 08, 2021 0.6300 0.6357 0.5800 0.5977 233,376 -0.00(-0.38%)
Feb 05, 2021 0.5838 0.6032 0.5600 0.6000 156,900 +0.04(+6.27%)
Feb 04, 2021 0.6300 0.6300 0.5520 0.5646 303,931 -0.04(-6.83%)
Feb 03, 2021 0.6213 0.6300 0.5900 0.6060 129,705 +0.00(+0.03%)
Feb 02, 2021 0.6426 0.6690 0.5862 0.6058 529,391 -0.07(-10.91%)
Feb 01, 2021 0.6448 0.6990 0.6150 0.6800 531,265 +0.12(+21.95%)
Jan 29, 2021 0.5840 0.6039 0.5480 0.5576 267,800 -0.01(-1.06%)
Jan 28, 2021 0.5737 0.6550 0.5447 0.5636 300,656 +0.03(+6.34%)
Jan 27, 2021 0.5400 0.5502 0.5075 0.5300 382,839 -0.02(-4.07%)
Jan 26, 2021 0.5628 0.5696 0.5423 0.5525 299,513 -0.01(-2.04%)
Jan 25, 2021 0.5700 0.5823 0.5495 0.5640 154,681 -0.00(-0.44%)
Jan 22, 2021 0.5800 0.5859 0.5600 0.5665 325,800 -0.03(-4.79%)
Jan 21, 2021 0.6497 0.6497 0.5851 0.5950 328,030 -0.04(-6.00%)
Jan 20, 2021 0.6050 0.6664 0.6050 0.6330 131,342 +0.02(+2.49%)
Jan 19, 2021 0.6420 0.6634 0.6085 0.6176 318,099 -0.02(-3.52%)
Jan 15, 2021 0.7250 0.7250 0.6272 0.6401 434,300 -0.07(-10.22%)
Jan 14, 2021 0.7590 0.7590 0.6922 0.7130 177,766 +0.01(+1.28%)
Jan 13, 2021 0.7340 0.7470 0.7000 0.7040 177,890 -0.03(-4.22%)
Jan 12, 2021 0.7500 0.7500 0.7020 0.7350 251,008 +0.03(+4.58%)
Jan 11, 2021 0.7098 0.7517 0.6801 0.7028 218,949 -0.03(-4.38%)
Jan 08, 2021 0.7700 0.7900 0.6800 0.7350 519,900 -0.07(-8.53%)
Jan 07, 2021 0.7837 0.8266 0.7700 0.8035 255,582 +0.01(+1.71%)
Jan 06, 2021 0.8533 0.8600 0.7708 0.7900 524,905 -0.06(-7.45%)
Jan 05, 2021 0.8430 0.8625 0.7880 0.8536 319,947 +0.05(+6.70%)
Jan 04, 2021 0.7519 0.8236 0.7100 0.8000 476,962 +0.10(+14.29%)
Dec 31, 2020 0.7000 0.7000 0.7000 228,807 -0.01(-2.00%)
Dec 30, 2020 0.7300 0.7352 0.7080 0.7143 228,807 -0.01(-1.81%)
Dec 29, 2020 0.7230 0.7603 0.7168 0.7275 270,571 -0.05(-6.73%)
Dec 28, 2020 0.8000 0.8860 0.7400 0.7800 208,015 +0.05(+6.31%)
Dec 24, 2020 0.7375 0.7428 0.7003 0.7337 318,800 +0.03(+4.99%)
Dec 23, 2020 0.6650 0.7320 0.6600 0.6988 283,305 +0.03(+3.82%)
Dec 22, 2020 0.6950 0.7141 0.6500 0.6731 224,628 -0.02(-3.15%)
Dec 21, 2020 0.6413 0.7000 0.6349 0.6950 562,195 +0.08(+12.13%)
Dec 18, 2020 0.6325 0.6746 0.5764 0.6198 533,300 +0.02(+2.60%)
Dec 17, 2020 0.5300 0.6198 0.5200 0.6041 569,151 +0.09(+17.76%)
Dec 16, 2020 0.5200 0.5271 0.5065 0.5130 326,612 +0.01(+1.00%)
Dec 15, 2020 0.5175 0.5453 0.5031 0.5079 308,327 -0.00(-0.41%)
Dec 14, 2020 0.4999 0.5203 0.4955 0.5100 397,740 +0.01(+1.76%)
Dec 11, 2020 0.5320 0.5320 0.4952 0.5012 103,300 +0.00(+0.24%)
Dec 10, 2020 0.5144 0.5213 0.4950 0.5000 123,141 -0.01(-1.90%)
Dec 09, 2020 0.5000 0.5200 0.4900 0.5097 267,128 +0.01(+1.94%)
Dec 08, 2020 0.5129 0.5200 0.4900 0.5000 157,656 -0.01(-1.96%)
Dec 07, 2020 0.5197 0.5273 0.4941 0.5100 491,518 +0.00(+0.00%)
Dec 04, 2020 0.5260 0.5260 0.5000 0.5100 148,300 +0.00(+0.00%)
Dec 03, 2020 0.5401 0.5760 0.5024 0.5100 228,328 -0.01(-1.92%)
Dec 02, 2020 0.5255 0.5255 0.5100 0.5200 336,782 +0.01(+1.76%)
Dec 01, 2020 0.5009 0.5199 0.4901 0.5110 266,147 +0.01(+1.15%)
Nov 30, 2020 0.5340 0.5400 0.4900 0.5052 249,366 -0.03(-5.64%)
Nov 27, 2020 0.5338 0.5364 0.5078 0.5354 95,900 +0.02(+2.96%)
Nov 25, 2020 0.5253 0.5484 0.5200 0.5200 290,100 -0.01(-1.12%)
Nov 24, 2020 0.5139 0.5300 0.5000 0.5259 194,352 -0.01(-2.52%)
Nov 23, 2020 0.5680 0.6052 0.5123 0.5395 517,847 -0.00(-0.06%)
Nov 20, 2020 0.5311 0.5735 0.5200 0.5398 80,000 +0.03(+5.29%)
Nov 19, 2020 0.5156 0.5491 0.4901 0.5127 173,754 -0.02(-3.79%)
Nov 18, 2020 0.5660 0.5749 0.5200 0.5329 86,884 -0.03(-5.25%)
Nov 17, 2020 0.5990 0.6049 0.5502 0.5624 156,501 -0.01(-2.19%)
Nov 16, 2020 0.6461 0.6720 0.5659 0.5750 184,385 -0.05(-7.26%)
Nov 13, 2020 0.6200 0.6348 0.6100 0.6200 187,500 +0.02(+2.48%)
Nov 12, 2020 0.6150 0.6278 0.6015 0.6050 59,490 -0.01(-1.63%)
Nov 11, 2020 0.6409 0.6409 0.6018 0.6150 79,096 -0.01(-2.07%)
Nov 10, 2020 0.6621 0.6621 0.6280 0.6280 102,036 -0.01(-1.24%)
Nov 09, 2020 0.6216 0.6524 0.6030 0.6359 320,419 -0.01(-0.81%)
Nov 06, 2020 0.6900 0.6900 0.6400 0.6411 175,500 -0.01(-1.37%)
Nov 05, 2020 0.6227 0.6844 0.6227 0.6500 192,875 +0.04(+6.56%)
Nov 04, 2020 0.6023 0.6100 0.5772 0.6100 47,089 -0.02(-2.82%)
Nov 03, 2020 0.6337 0.6520 0.6218 0.6277 149,205 +0.03(+5.80%)
Nov 02, 2020 0.5800 0.6228 0.5750 0.5933 132,321 +0.03(+5.03%)
Oct 30, 2020 0.5900 0.5982 0.5649 0.5649 98,300 -0.02(-2.60%)
Oct 29, 2020 0.5800 0.5820 0.5283 0.5800 148,144 +0.02(+3.98%)
Oct 28, 2020 0.6050 0.6050 0.5317 0.5578 197,650 -0.04(-6.77%)
Oct 27, 2020 0.5900 0.6220 0.5800 0.5983 197,075 +0.01(+2.27%)
Oct 26, 2020 0.6375 0.6491 0.5800 0.5850 278,599 -0.06(-9.30%)
Oct 23, 2020 0.6605 0.6671 0.6370 0.6450 124,700 -0.01(-1.35%)
Oct 22, 2020 0.6900 0.7027 0.6500 0.6538 194,138 -0.04(-5.12%)
Oct 21, 2020 0.6589 0.6899 0.6515 0.6891 196,789 +0.06(+8.69%)
Oct 20, 2020 0.6550 0.6655 0.6340 0.6340 144,095 -0.01(-0.94%)
Oct 19, 2020 0.7000 0.7082 0.6400 0.6400 568,367 -0.04(-5.88%)
Oct 16, 2020 0.6700 0.7125 0.6558 0.6800 455,700 +0.03(+4.62%)
Oct 15, 2020 0.6700 0.6700 0.6312 0.6500 153,347 -0.03(-4.41%)
Oct 14, 2020 0.7206 0.7206 0.6656 0.6800 168,562 -0.03(-3.66%)
Oct 13, 2020 0.7680 0.7680 0.6952 0.7058 380,887 -0.06(-8.28%)
Oct 12, 2020 0.8400 0.8400 0.7550 0.7695 334,932 +0.04(+5.76%)
Oct 09, 2020 0.6800 0.7500 0.6540 0.7276 340,800 +0.06(+8.66%)
Oct 08, 2020 0.7200 0.7200 0.6400 0.6696 174,014 +0.04(+6.64%)
Oct 07, 2020 0.6361 0.6430 0.6065 0.6279 101,570 +0.00(+0.22%)
Oct 06, 2020 0.6825 0.6825 0.6208 0.6265 370,615 -0.04(-6.21%)
Oct 05, 2020 0.6578 0.7059 0.6300 0.6680 214,235 +0.00(+0.63%)
Oct 02, 2020 0.7070 0.7070 0.6544 0.6638 38,300 +0.01(+2.12%)
Oct 01, 2020 0.6919 0.6949 0.6400 0.6500 180,459 -0.02(-2.99%)
Sep 30, 2020 0.6925 0.7270 0.6500 0.6700 88,566 -0.03(-4.80%)
Sep 29, 2020 0.7364 0.8026 0.6900 0.7038 198,544 -0.02(-2.92%)
Sep 28, 2020 0.6824 0.7500 0.6824 0.7250 55,083 +0.04(+6.20%)
Sep 25, 2020 0.7265 0.7265 0.6632 0.6827 49,400 +0.03(+4.07%)
Sep 24, 2020 0.6420 0.6770 0.5900 0.6560 133,173 +0.01(+1.50%)
Sep 23, 2020 0.7122 0.7122 0.6420 0.6463 136,896 -0.06(-8.84%)
Sep 22, 2020 0.7483 0.7573 0.6810 0.7090 160,375 -0.02(-2.14%)
Sep 21, 2020 0.7600 0.7650 0.7145 0.7245 202,496 -0.04(-4.67%)
Sep 18, 2020 0.8500 0.8680 0.7577 0.7600 202,800 -0.09(-10.22%)
Sep 17, 2020 0.8842 0.8842 0.8250 0.8465 156,453 -0.02(-2.36%)
Sep 16, 2020 0.8324 0.8761 0.8200 0.8670 228,766 +0.04(+4.63%)
Sep 15, 2020 0.8360 0.8360 0.7707 0.8286 265,599 +0.06(+7.39%)
Sep 14, 2020 0.7200 0.7830 0.6900 0.7716 126,567 +0.07(+9.35%)
Sep 11, 2020 0.7386 0.7460 0.6589 0.7056 335,600 -0.06(-7.28%)
Sep 10, 2020 0.8233 0.8300 0.7375 0.7610 177,943 -0.05(-6.05%)
Sep 09, 2020 0.8568 0.8568 0.8100 0.8100 309,992 -0.01(-1.22%)
Sep 08, 2020 0.8370 0.8634 0.7900 0.8200 345,235 -0.05(-5.75%)
Sep 04, 2020 0.8643 0.8700 0.8264 0.8700 146,700 +0.00(+0.00%)
Sep 03, 2020 0.9649 0.9649 0.8450 0.8700 225,867 -0.11(-11.22%)
Sep 02, 2020 0.9413 1.021 0.8545 0.9800 358,679 +0.05(+5.04%)
Sep 01, 2020 1.074 1.080 0.9000 0.9330 208,954 -0.07(-6.70%)
Aug 31, 2020 1.090 1.090 0.9700 1.000 140,390 -0.06(-6.10%)
Aug 28, 2020 1.060 1.071 1.010 1.065 32,500 +0.03(+3.23%)
Aug 27, 2020 1.015 1.090 0.9950 1.032 60,320 +0.06(+6.00%)
Aug 26, 2020 0.9800 1.030 0.9300 0.9733 79,285 -0.00(-0.27%)
Aug 25, 2020 1.090 1.110 0.9529 0.9759 188,632 -0.12(-11.28%)
Aug 24, 2020 1.085 1.111 1.085 1.100 46,765 +0.00(+0.00%)
Aug 21, 2020 1.140 1.140 1.093 1.100 129,300 -0.03(-2.65%)
Aug 20, 2020 1.100 1.130 1.050 1.130 78,669 +0.03(+2.76%)
Aug 19, 2020 1.097 1.110 1.090 1.100 39,970 -0.03(-2.69%)
Aug 18, 2020 1.140 1.140 1.081 1.130 81,782 +0.02(+1.84%)
Aug 17, 2020 1.160 1.160 1.090 1.110 92,533 +0.02(+2.26%)
Aug 14, 2020 1.080 1.117 1.061 1.085 99,000 +0.01(+1.27%)
Aug 13, 2020 1.060 1.130 1.010 1.071 127,260 +0.04(+4.12%)
Aug 12, 2020 0.9768 1.080 0.9600 1.029 113,625 +0.05(+4.82%)
Aug 11, 2020 1.050 1.055 0.9700 0.9818 147,522 -0.08(-7.68%)
Aug 10, 2020 1.150 1.150 1.049 1.063 173,400 -0.04(-3.27%)
Aug 07, 2020 1.000 1.100 0.9380 1.099 200,400 +0.11(+11.49%)
Aug 06, 2020 1.108 1.110 0.9800 0.9862 212,049 -0.11(-10.35%)
Aug 05, 2020 1.185 1.185 1.010 1.100 236,870 -0.08(-6.78%)
Aug 04, 2020 1.190 1.190 1.054 1.180 237,281 +0.01(+0.79%)
Aug 03, 2020 1.200 1.220 1.010 1.171 175,064 +0.03(+2.70%)
Jul 31, 2020 1.050 1.190 1.045 1.140 283,500 +0.14(+14.00%)
Jul 30, 2020 0.9882 1.025 0.9760 1.000 121,476 +0.02(+1.83%)
Jul 29, 2020 1.010 1.010 0.9165 0.9820 128,609 +0.03(+2.83%)
Jul 28, 2020 0.8866 0.9550 0.8350 0.9550 247,796 +0.05(+5.08%)
Jul 27, 2020 1.013 1.059 0.8805 0.9088 440,871 -0.04(-4.34%)
Jul 24, 2020 0.7801 0.9890 0.7539 0.9500 599,500 +0.07(+7.61%)
Jul 23, 2020 0.8715 0.9276 0.8500 0.8828 443,120 +0.06(+7.66%)
Jul 22, 2020 0.7500 0.8218 0.7100 0.8200 448,822 +0.15(+22.75%)
Jul 21, 2020 0.7228 0.8636 0.6680 0.6680 411,464 +0.02(+2.77%)
Jul 20, 2020 0.4776 0.6670 0.4751 0.6500 579,763 +0.31(+88.95%)
Jul 17, 2020 0.3269 0.3440 0.3070 0.3440 60,500 +0.02(+5.23%)
Jul 16, 2020 0.3355 0.3376 0.3269 0.3269 37,553 -0.02(-4.97%)
Jul 15, 2020 0.3434 0.3440 0.3250 0.3440 61,060 +0.01(+3.02%)
Jul 14, 2020 0.3390 0.3450 0.3194 0.3339 112,492 -0.02(-4.33%)
Jul 13, 2020 0.3659 0.3900 0.3452 0.3490 122,865 -0.04(-9.44%)
Jul 10, 2020 0.3339 0.4010 0.3300 0.3854 229,800 +0.06(+17.14%)
Jul 09, 2020 0.2800 0.3290 0.2800 0.3290 401,000 +0.05(+19.94%)
Jul 08, 2020 0.2800 0.2887 0.2466 0.2743 125,443 +0.00(+1.59%)
Jul 07, 2020 0.2910 0.2910 0.2700 0.2700 86,156 -0.02(-5.69%)
Jul 06, 2020 0.2992 0.3130 0.2831 0.2863 130,968 -0.01(-4.47%)
Jul 02, 2020 0.2677 0.2997 0.2625 0.2997 100,100 +0.02(+7.04%)
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.