Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2024 0.2360 0.2400 0.2296 0.2330 189,063 -0.00(-1.27%)
May 30, 2024 0.2362 0.2400 0.2301 0.2360 242,177 +0.00(+0.60%)
May 29, 2024 0.2350 0.2400 0.2285 0.2346 833,348 +0.00(+1.51%)
May 28, 2024 0.2450 0.2500 0.2300 0.2311 548,711 -0.01(-3.71%)
May 24, 2024 0.2483 0.2483 0.2393 0.2400 482,108 +0.00(+1.05%)
May 23, 2024 0.2500 0.2500 0.2350 0.2375 419,944 -0.00(-1.04%)
May 22, 2024 0.2450 0.2500 0.2390 0.2400 751,492 -0.01(-2.40%)
May 21, 2024 0.2600 0.2600 0.2310 0.2459 822,628 -0.02(-8.93%)
May 20, 2024 0.2670 0.2743 0.2650 0.2700 361,735 +0.01(+2.39%)
May 17, 2024 0.2600 0.2743 0.2600 0.2637 350,546 +0.01(+4.44%)
May 16, 2024 0.2563 0.2600 0.2508 0.2525 377,049 -0.00(-0.98%)
May 15, 2024 0.2512 0.2600 0.2426 0.2550 234,757 +0.00(+0.99%)
May 14, 2024 0.2498 0.2584 0.2360 0.2525 245,869 +0.00(+1.41%)
May 13, 2024 0.2596 0.2700 0.2490 0.2490 126,695 -0.01(-4.23%)
May 10, 2024 0.2650 0.2700 0.2550 0.2600 516,908 -0.01(-1.89%)
May 09, 2024 0.2473 0.2650 0.2473 0.2650 285,991 +0.01(+5.58%)
May 08, 2024 0.2480 0.2536 0.2390 0.2510 152,331 +0.00(+1.21%)
May 07, 2024 0.2439 0.2496 0.2393 0.2480 123,813 +0.01(+3.12%)
May 06, 2024 0.2480 0.2489 0.2355 0.2405 192,499 +0.00(+1.91%)
May 03, 2024 0.2325 0.2411 0.2325 0.2360 34,620 -0.00(-0.42%)
May 02, 2024 0.2500 0.2552 0.2330 0.2370 98,999 -0.00(-1.90%)
May 01, 2024 0.2400 0.2538 0.2340 0.2416 184,138 +0.00(+0.50%)
Apr 30, 2024 0.2500 0.2500 0.2300 0.2404 233,776 -0.01(-4.22%)
Apr 29, 2024 0.2610 0.2620 0.2356 0.2510 487,263 -0.01(-2.56%)
Apr 26, 2024 0.2587 0.2660 0.2457 0.2576 464,365 +0.01(+2.47%)
Apr 25, 2024 0.2300 0.2593 0.2255 0.2514 319,690 +0.02(+8.36%)
Apr 24, 2024 0.2275 0.2446 0.2250 0.2320 311,932 -0.00(-0.22%)
Apr 23, 2024 0.2400 0.2500 0.2266 0.2325 386,372 -0.01(-3.12%)
Apr 22, 2024 0.2416 0.2500 0.2250 0.2400 527,699 -0.01(-2.83%)
Apr 19, 2024 0.2404 0.2500 0.2396 0.2470 153,423 +0.01(+2.28%)
Apr 18, 2024 0.2600 0.2625 0.2350 0.2415 430,180 -0.01(-4.92%)
Apr 17, 2024 0.2600 0.2600 0.2470 0.2540 456,663 +0.00(+1.60%)
Apr 16, 2024 0.2507 0.2693 0.2450 0.2500 426,906 -0.01(-4.25%)
Apr 15, 2024 0.2543 0.2622 0.2401 0.2611 420,157 +0.01(+2.67%)
Apr 12, 2024 0.2700 0.2784 0.2478 0.2543 617,565 -0.01(-3.12%)
Apr 11, 2024 0.2600 0.2721 0.2473 0.2625 367,188 -0.01(-3.53%)
Apr 10, 2024 0.2400 0.2721 0.2400 0.2721 375,551 +0.02(+9.94%)
Apr 09, 2024 0.2730 0.2890 0.2400 0.2475 1,194,030 -0.02(-8.37%)
Apr 08, 2024 0.2568 0.2734 0.2515 0.2701 811,198 +0.02(+7.57%)
Apr 05, 2024 0.2600 0.2680 0.2461 0.2511 487,653 -0.01(-4.89%)
Apr 04, 2024 0.2600 0.2790 0.2529 0.2640 591,336 +0.00(+0.34%)
Apr 03, 2024 0.2150 0.2696 0.2138 0.2631 1,512,051 +0.05(+23.81%)
Apr 02, 2024 0.2000 0.2150 0.2000 0.2125 421,617 +0.01(+4.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.