Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Silver Corp (OP: BKRRF )

0.2839 -0.0151 (-5.05%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.2945 0.3019 0.2710 0.2839 553,849 -0.02(-5.05%)
Nov 22, 2024 0.3030 0.3098 0.2810 0.2990 241,750 +0.00(+1.32%)
Nov 21, 2024 0.3100 0.3100 0.2901 0.2951 254,793 -0.01(-4.81%)
Nov 20, 2024 0.3200 0.3243 0.3043 0.3100 113,482 -0.01(-3.13%)
Nov 19, 2024 0.3135 0.3300 0.2900 0.3200 153,178 -0.01(-3.03%)
Nov 18, 2024 0.3059 0.3400 0.3015 0.3300 445,153 +0.03(+11.22%)
Nov 15, 2024 0.2775 0.3015 0.2775 0.2967 368,968 -0.00(-0.10%)
Nov 14, 2024 0.2775 0.3000 0.2732 0.2970 486,024 +0.02(+6.80%)
Nov 13, 2024 0.2950 0.3059 0.2781 0.2781 575,457 -0.02(-6.83%)
Nov 12, 2024 0.3050 0.3200 0.2950 0.2985 365,874 -0.02(-5.63%)
Nov 11, 2024 0.3300 0.3360 0.3050 0.3163 376,203 -0.02(-6.09%)
Nov 08, 2024 0.3552 0.3567 0.3311 0.3368 379,797 -0.02(-5.39%)
Nov 07, 2024 0.3328 0.3700 0.3180 0.3560 557,730 +0.04(+11.81%)
Nov 06, 2024 0.3110 0.3740 0.3025 0.3184 717,168 -0.01(-4.15%)
Nov 05, 2024 0.3305 0.3346 0.3110 0.3322 100,812 +0.01(+3.17%)
Nov 04, 2024 0.3330 0.3500 0.3200 0.3220 615,091 +0.00(+0.59%)
Nov 01, 2024 0.3330 0.3450 0.3200 0.3201 370,177 -0.01(-4.45%)
Oct 31, 2024 0.3425 0.3552 0.3201 0.3350 561,132 -0.03(-8.87%)
Oct 30, 2024 0.3700 0.3700 0.3335 0.3676 379,150 +0.01(+4.17%)
Oct 29, 2024 0.3400 0.3750 0.3400 0.3529 326,730 +0.00(+1.26%)
Oct 28, 2024 0.3500 0.3734 0.3455 0.3485 555,184 -0.03(-7.09%)
Oct 25, 2024 0.3650 0.3896 0.3610 0.3751 301,697 -0.01(-1.39%)
Oct 24, 2024 0.3725 0.3804 0.3600 0.3804 332,153 +0.01(+3.68%)
Oct 23, 2024 0.3789 0.4230 0.3608 0.3669 474,558 -0.03(-6.47%)
Oct 22, 2024 0.3836 0.3960 0.3612 0.3923 536,630 +0.02(+4.17%)
Oct 21, 2024 0.4024 0.4128 0.3653 0.3766 791,228 +0.01(+1.87%)
Oct 18, 2024 0.3265 0.4047 0.3204 0.3697 2,294,754 +0.05(+15.93%)
Oct 17, 2024 0.3164 0.3250 0.3000 0.3189 483,892 +0.01(+4.66%)
Oct 16, 2024 0.3500 0.3500 0.3035 0.3047 454,476 +0.00(+1.23%)
Oct 15, 2024 0.2850 0.3064 0.2710 0.3010 1,284,660 +0.04(+15.28%)
Oct 14, 2024 0.2750 0.2750 0.2500 0.2611 218,422 -0.01(-3.15%)
Oct 11, 2024 0.2835 0.2940 0.2620 0.2696 186,140 -0.01(-3.71%)
Oct 10, 2024 0.2725 0.2861 0.2550 0.2800 135,853 +0.01(+5.46%)
Oct 09, 2024 0.2633 0.2725 0.2591 0.2655 373,951 -0.00(-0.75%)
Oct 08, 2024 0.2650 0.2720 0.2600 0.2675 170,395 -0.01(-2.41%)
Oct 07, 2024 0.2815 0.2815 0.2638 0.2741 387,561 -0.00(-0.62%)
Oct 04, 2024 0.2749 0.2892 0.2700 0.2758 314,068 +0.01(+2.15%)
Oct 03, 2024 0.2650 0.2836 0.2600 0.2700 138,816 +0.00(+1.85%)
Oct 02, 2024 0.2500 0.2695 0.2500 0.2651 81,217 +0.01(+1.96%)
Oct 01, 2024 0.2680 0.2748 0.2403 0.2600 272,185 -0.00(-1.37%)
Sep 30, 2024 0.2679 0.2679 0.2516 0.2636 194,096 +0.01(+2.57%)
Sep 27, 2024 0.2600 0.2718 0.2500 0.2570 363,560 -0.01(-3.49%)
Sep 26, 2024 0.2777 0.2800 0.2623 0.2663 269,431 -0.01(-3.16%)
Sep 25, 2024 0.2806 0.2824 0.2639 0.2750 238,046 -0.00(-1.75%)
Sep 24, 2024 0.2790 0.2806 0.2627 0.2799 299,886 +0.01(+4.75%)
Sep 23, 2024 0.2637 0.2806 0.2625 0.2672 385,239 -0.01(-4.20%)
Sep 20, 2024 0.2906 0.2906 0.2753 0.2789 310,746 -0.01(-3.46%)
Sep 19, 2024 0.2970 0.3000 0.2660 0.2889 563,467 +0.01(+2.88%)
Sep 18, 2024 0.2618 0.2884 0.2578 0.2808 1,177,611 +0.02(+8.63%)
Sep 17, 2024 0.2500 0.2625 0.2500 0.2585 413,953 +0.01(+2.13%)
Sep 16, 2024 0.2400 0.2540 0.2368 0.2531 604,283 +0.01(+5.50%)
Sep 13, 2024 0.2309 0.2476 0.2239 0.2399 688,925 +0.02(+7.00%)
Sep 12, 2024 0.2173 0.2299 0.2122 0.2242 427,340 +0.01(+6.76%)
Sep 11, 2024 0.1900 0.2112 0.1887 0.2100 244,727 +0.02(+9.95%)
Sep 10, 2024 0.1860 0.2060 0.1850 0.1910 61,919 -0.00(-1.39%)
Sep 09, 2024 0.2030 0.2030 0.1900 0.1937 246,160 +0.01(+5.10%)
Sep 06, 2024 0.2001 0.2200 0.1798 0.1843 489,855 -0.02(-8.08%)
Sep 05, 2024 0.1969 0.2114 0.1900 0.2005 515,051 +0.01(+7.05%)
Sep 04, 2024 0.1940 0.2003 0.1873 0.1873 272,051 -0.00(-0.27%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.