Blackrock Silver Corp (OP: BKRRF )

0.6128 USD -0.0099 (-1.59%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 0.6680 0.6680 0.6000 0.6128 197,543 -0.01(-1.59%)
Sep 16, 2021 0.6361 0.6410 0.6058 0.6227 246,399 -0.02(-3.61%)
Sep 15, 2021 0.6590 0.6590 0.6353 0.6460 83,341 +0.01(+0.94%)
Sep 14, 2021 0.6500 0.6700 0.6336 0.6400 178,570 -0.02(-3.18%)
Sep 13, 2021 0.7160 0.7160 0.6450 0.6610 352,621 -0.02(-2.35%)
Sep 10, 2021 0.7117 0.7200 0.6715 0.6769 178,892 -0.01(-1.90%)
Sep 09, 2021 0.6915 0.7086 0.6671 0.6900 157,855 +0.01(+1.77%)
Sep 08, 2021 0.6960 0.7000 0.6700 0.6780 269,190 -0.01(-1.75%)
Sep 07, 2021 0.7720 0.7720 0.6880 0.6901 486,286 -0.03(-4.79%)
Sep 03, 2021 0.7088 0.7352 0.6891 0.7248 428,614 +0.03(+5.04%)
Sep 02, 2021 0.7194 0.7480 0.6820 0.6900 290,830 -0.01(-1.19%)
Sep 01, 2021 0.6948 0.7150 0.6800 0.6983 556,628 +0.01(+1.23%)
Aug 31, 2021 0.6900 0.6900 0.6750 0.6898 81,116 -0.00(-0.03%)
Aug 30, 2021 0.7115 0.7388 0.6741 0.6900 171,233 -0.01(-1.15%)
Aug 27, 2021 0.6538 0.7250 0.6538 0.6980 201,781 +0.05(+6.94%)
Aug 26, 2021 0.6650 0.6663 0.6463 0.6527 58,683 -0.01(-1.85%)
Aug 25, 2021 0.6599 0.6650 0.6485 0.6650 56,063 +0.01(+2.01%)
Aug 24, 2021 0.6725 0.6910 0.6275 0.6519 198,319 +0.00(+0.74%)
Aug 23, 2021 0.6714 0.6980 0.6444 0.6471 347,388 +0.01(+1.11%)
Aug 20, 2021 0.6866 0.6900 0.6350 0.6400 385,605 -0.03(-4.48%)
Aug 19, 2021 0.7044 0.7380 0.6415 0.6700 391,469 -0.01(-2.02%)
Aug 18, 2021 0.6586 0.6908 0.6370 0.6838 303,768 +0.03(+5.20%)
Aug 17, 2021 0.6700 0.6827 0.6450 0.6500 91,986 -0.02(-2.26%)
Aug 16, 2021 0.7000 0.7032 0.6601 0.6650 118,588 -0.02(-3.62%)
Aug 13, 2021 0.6747 0.7200 0.6614 0.6900 312,931 +0.04(+5.75%)
Aug 12, 2021 0.6831 0.6981 0.6506 0.6525 121,248 -0.04(-5.26%)
Aug 11, 2021 0.6401 0.6887 0.6401 0.6887 113,777 +0.04(+6.26%)
Aug 10, 2021 0.6608 0.6754 0.6465 0.6481 156,155 -0.01(-1.05%)
Aug 09, 2021 0.6679 0.6938 0.6440 0.6550 222,834 -0.02(-3.08%)
Aug 06, 2021 0.6999 0.7076 0.6600 0.6758 234,375 -0.04(-5.73%)
Aug 05, 2021 0.7350 0.7480 0.7100 0.7169 104,972 -0.02(-2.38%)
Aug 04, 2021 0.7627 0.7773 0.7050 0.7344 112,812 -0.01(-0.92%)
Aug 03, 2021 0.7350 0.7680 0.7153 0.7412 279,584 -0.03(-4.20%)
Aug 02, 2021 0.8000 0.8000 0.7200 0.7737 125,115 +0.03(+4.17%)
Jul 30, 2021 0.7201 0.7451 0.7200 0.7427 152,906 +0.00(+0.36%)
Jul 29, 2021 0.7000 0.7400 0.7000 0.7400 159,512 +0.06(+9.14%)
Jul 28, 2021 0.6731 0.6935 0.6595 0.6780 109,034 +0.01(+1.74%)
Jul 27, 2021 0.6664 0.6664 0.6507 0.6664 86,326 -0.00(-0.07%)
Jul 26, 2021 0.6727 0.6850 0.6669 0.6669 143,976 -0.02(-2.73%)
Jul 23, 2021 0.6335 0.6856 0.6335 0.6856 142,686 +0.03(+5.04%)
Jul 22, 2021 0.6900 0.6900 0.6439 0.6527 221,350 -0.04(-5.41%)
Jul 21, 2021 0.6699 0.7032 0.6500 0.6900 86,904 +0.02(+3.68%)
Jul 20, 2021 0.6500 0.6779 0.6380 0.6655 206,908 +0.02(+3.08%)
Jul 19, 2021 0.6500 0.6840 0.5915 0.6456 611,959 -0.03(-5.06%)
Jul 16, 2021 0.7273 0.7310 0.6616 0.6800 300,135 -0.05(-7.17%)
Jul 15, 2021 0.7500 0.7527 0.7117 0.7325 118,349 -0.01(-1.60%)
Jul 14, 2021 0.7600 0.7600 0.7305 0.7444 231,909 +0.02(+2.61%)
Jul 13, 2021 0.6984 0.7450 0.6984 0.7255 163,151 -0.00(-0.14%)
Jul 12, 2021 0.7600 0.7600 0.7200 0.7265 426,640 -0.04(-5.55%)
Jul 09, 2021 0.7332 0.7900 0.7240 0.7692 183,283 +0.02(+2.93%)
Jul 08, 2021 0.7600 0.7800 0.7241 0.7473 313,570 -0.03(-3.26%)
Jul 07, 2021 0.8000 0.8000 0.7435 0.7725 202,953 -0.05(-5.94%)
Jul 06, 2021 0.8295 0.8499 0.7637 0.8213 420,459 -0.01(-1.05%)
Jul 02, 2021 0.7964 0.8700 0.7900 0.8300 403,002 +0.01(+1.22%)
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.