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 (%)
Jul 29, 2022 0.4854 0.4884 0.4557 0.4606 424,330 -0.02(-4.60%)
Jul 28, 2022 0.4889 0.5102 0.4700 0.4828 416,607 +0.00(+0.35%)
Jul 27, 2022 0.4890 0.4956 0.4726 0.4811 184,999 -0.01(-1.76%)
Jul 26, 2022 0.5280 0.5280 0.4894 0.4897 330,842 +0.00(+0.35%)
Jul 25, 2022 0.4825 0.5100 0.4811 0.4880 99,231 -0.01(-2.54%)
Jul 22, 2022 0.5029 0.5200 0.4939 0.5007 488,886 +0.02(+3.24%)
Jul 21, 2022 0.4983 0.5030 0.4850 0.4850 127,255 -0.01(-1.46%)
Jul 20, 2022 0.4726 0.4928 0.4726 0.4922 104,324 +0.02(+3.32%)
Jul 19, 2022 0.4985 0.5025 0.4680 0.4764 268,748 +0.02(+4.70%)
Jul 18, 2022 0.5000 0.5000 0.4548 0.4550 131,820 +0.00(+0.00%)
Jul 15, 2022 0.4180 0.4880 0.4180 0.4550 103,891 +0.00(+0.62%)
Jul 14, 2022 0.4360 0.4841 0.4100 0.4522 431,909 +0.00(+0.47%)
Jul 13, 2022 0.4650 0.4743 0.4200 0.4501 217,519 +0.02(+4.67%)
Jul 12, 2022 0.4500 0.4557 0.4300 0.4300 119,629 -0.02(-4.15%)
Jul 11, 2022 0.4550 0.4700 0.4358 0.4486 271,046 -0.00(-0.29%)
Jul 08, 2022 0.4600 0.4664 0.4427 0.4499 129,672 -0.01(-1.42%)
Jul 07, 2022 0.4500 0.4812 0.4362 0.4564 136,392 +0.02(+4.30%)
Jul 06, 2022 0.4607 0.4607 0.4200 0.4376 256,548 -0.01(-1.66%)
Jul 05, 2022 0.4846 0.4920 0.4300 0.4450 358,695 -0.04(-7.66%)
Jul 01, 2022 0.4440 0.4838 0.4100 0.4819 193,371 +0.04(+9.52%)
Jun 30, 2022 0.4501 0.4670 0.4387 0.4400 263,870 -0.01(-2.22%)
Jun 29, 2022 0.4702 0.4800 0.4497 0.4500 253,777 -0.01(-2.17%)
Jun 28, 2022 0.4929 0.4929 0.4578 0.4600 285,887 -0.03(-5.93%)
Jun 27, 2022 0.4700 0.5350 0.4700 0.4890 147,980 -0.00(-0.08%)
Jun 24, 2022 0.4500 0.4901 0.4500 0.4894 219,252 +0.03(+5.70%)
Jun 23, 2022 0.4748 0.5028 0.4500 0.4630 327,498 -0.01(-2.91%)
Jun 22, 2022 0.4950 0.4950 0.4665 0.4769 227,474 -0.01(-1.71%)
Jun 21, 2022 0.4950 0.4952 0.4700 0.4852 322,149 -0.01(-1.98%)
Jun 17, 2022 0.5061 0.5157 0.4702 0.4950 127,029 -0.00(-0.40%)
Jun 16, 2022 0.5200 0.5260 0.4701 0.4970 244,690 -0.00(-0.64%)
Jun 15, 2022 0.5038 0.5142 0.4701 0.5002 326,699 +0.01(+2.08%)
Jun 14, 2022 0.5490 0.5490 0.4796 0.4900 298,130 -0.02(-3.94%)
Jun 13, 2022 0.5900 0.5901 0.5101 0.5101 318,034 -0.06(-10.13%)
Jun 10, 2022 0.5661 0.5791 0.5500 0.5676 166,921 -0.01(-1.10%)
Jun 09, 2022 0.6320 0.6320 0.5551 0.5739 219,452 -0.02(-2.61%)
Jun 08, 2022 0.6130 0.6251 0.5892 0.5893 64,629 -0.02(-3.39%)
Jun 07, 2022 0.6222 0.6650 0.5900 0.6100 160,509 +0.01(+0.83%)
Jun 06, 2022 0.6351 0.6364 0.6050 0.6050 267,991 +0.01(+0.83%)
Jun 03, 2022 0.6000 0.6176 0.5830 0.6000 274,476 +0.01(+1.69%)
Jun 02, 2022 0.5790 0.6049 0.5450 0.5900 307,024 +0.05(+9.26%)
Jun 01, 2022 0.5349 0.5543 0.5100 0.5400 220,175 +0.01(+1.41%)
May 31, 2022 0.5500 0.5500 0.5200 0.5325 191,761 -0.01(-1.83%)
May 27, 2022 0.5218 0.5591 0.5218 0.5424 65,928 +0.01(+1.99%)
May 26, 2022 0.5316 0.5600 0.5245 0.5318 304,182 -0.01(-1.21%)
May 25, 2022 0.5524 0.5602 0.5249 0.5383 252,060 -0.01(-2.09%)
May 24, 2022 0.5251 0.5689 0.5250 0.5498 370,593 +0.01(+1.81%)
May 23, 2022 0.5413 0.5607 0.5275 0.5400 166,251 +0.02(+2.86%)
May 20, 2022 0.5640 0.5640 0.5207 0.5250 212,657 -0.02(-2.78%)
May 19, 2022 0.5100 0.5496 0.4780 0.5400 317,466 +0.06(+12.99%)
May 18, 2022 0.5019 0.5215 0.4650 0.4779 377,294 -0.02(-3.45%)
May 17, 2022 0.5450 0.5492 0.4835 0.4950 503,259 -0.02(-3.51%)
May 16, 2022 0.5800 0.5800 0.5060 0.5130 321,821 -0.04(-6.73%)
May 13, 2022 0.4550 0.5520 0.4550 0.5500 821,354 +0.07(+15.77%)
May 12, 2022 0.5200 0.5200 0.4670 0.4751 804,454 -0.04(-8.37%)
May 11, 2022 0.4790 0.5499 0.4790 0.5185 415,610 +0.03(+5.51%)
May 10, 2022 0.5440 0.5800 0.4736 0.4914 817,969 -0.05(-8.66%)
May 09, 2022 0.5689 0.5785 0.4762 0.5380 1,162,497 -0.05(-9.21%)
May 06, 2022 0.6525 0.6525 0.5800 0.5926 988,163 -0.04(-6.34%)
May 05, 2022 0.7300 0.7300 0.6228 0.6327 466,646 -0.08(-11.14%)
May 04, 2022 0.6746 0.7120 0.6400 0.7120 556,466 +0.04(+6.75%)
May 03, 2022 0.7250 0.7250 0.6193 0.6670 1,345,570 -0.01(-1.91%)
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.