U.S. markets closed

Blackrock Silver Corp. (BKRRF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.1920+0.0020 (+1.05%)
Al cierre: 03:38PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.19500.19800.19100.19200.1920309,400
13 jun 20240.19400.20200.19000.19900.199088,400
12 jun 20240.20500.20600.19100.19700.1970200,300
11 jun 20240.20500.20500.19500.19800.1980158,500
10 jun 20240.21900.21900.20000.20400.2040263,400
07 jun 20240.22100.22300.20000.20800.2080459,400
06 jun 20240.22400.22800.21400.22500.2250194,600
05 jun 20240.21000.21400.20300.21000.2100281,800
04 jun 20240.21800.22100.20500.21000.2100647,300
03 jun 20240.24000.24000.22000.22100.2210386,200
31 may 20240.23600.24000.23000.23300.2330189,100
30 may 20240.24000.24000.23000.23600.2360242,200
29 may 20240.23500.24000.22900.23500.2350833,300
28 may 20240.24500.25000.23000.23100.2310548,700
24 may 20240.24800.24800.23900.24000.2400482,100
23 may 20240.25000.25000.23500.23800.2380419,900
22 may 20240.24900.25000.23900.24000.2400751,500
21 may 20240.26000.26000.23100.24600.2460822,600
20 may 20240.26700.27400.26500.27000.2700361,700
17 may 20240.26000.27400.26000.26400.2640350,500
16 may 20240.25500.26000.25100.25300.2530377,000
15 may 20240.25100.26000.24300.25500.2550234,800
14 may 20240.25000.25800.23600.25300.2530245,900
13 may 20240.26800.27000.24900.24900.2490126,700
10 may 20240.26500.27000.25500.26000.2600516,900
09 may 20240.24700.26500.24700.26500.2650286,000
08 may 20240.24800.25400.23900.25100.2510152,300
07 may 20240.24400.25000.23900.24800.2480123,800
06 may 20240.24800.24900.23600.24100.2410192,500
03 may 20240.23300.24100.23300.23600.236034,600
02 may 20240.24600.25500.23300.23700.237099,000
01 may 20240.24000.25400.23400.24200.2420184,100
30 abr 20240.25000.25000.23000.24000.2400233,800
29 abr 20240.26200.26200.23600.25100.2510487,300
26 abr 20240.25900.26600.24600.25800.2580464,400
25 abr 20240.23800.25900.22600.25100.2510319,700
24 abr 20240.22800.24500.22500.23200.2320311,900
23 abr 20240.24300.25000.22700.23300.2330386,400
22 abr 20240.24200.25000.22500.24000.2400527,700
19 abr 20240.25000.25000.24000.24700.2470153,400
18 abr 20240.26000.26300.23500.24200.2420430,200
17 abr 20240.26000.26000.24700.25400.2540456,700
16 abr 20240.26900.26900.24500.25000.2500426,900
15 abr 20240.25400.26200.24000.26100.2610420,200
12 abr 20240.27000.27800.24800.25400.2540617,600
11 abr 20240.26000.27200.24700.26300.2630367,200
10 abr 20240.24000.27200.24000.27200.2720375,600
09 abr 20240.27300.28900.24000.24800.24801,194,000
08 abr 20240.25300.27300.25200.27000.2700811,200
05 abr 20240.26000.26800.24600.25100.2510487,700
04 abr 20240.26000.27900.25300.26400.2640591,300
03 abr 20240.21500.27000.21400.26300.26301,512,100
02 abr 20240.20000.21500.20000.21300.2130421,600
01 abr 20240.19400.20900.19400.20300.2030364,100
28 mar 20240.18800.20000.18500.19500.1950216,200
27 mar 20240.19500.19500.18400.18700.1870200,000
26 mar 20240.19200.19400.18500.18800.188071,800
25 mar 20240.19400.20600.18100.18100.1810350,700
22 mar 20240.20100.20500.19100.19300.1930179,800
21 mar 20240.21000.21000.19600.19600.1960129,300
20 mar 20240.18800.20600.18600.20500.2050198,800
19 mar 20240.20300.20300.18600.19100.1910234,300
18 mar 20240.19200.20900.19200.20000.2000275,800
15 mar 20240.19900.20300.19600.20000.2000203,000
14 mar 20240.20300.20300.19000.19500.1950150,300
13 mar 20240.19000.20600.19000.20300.2030332,000
12 mar 20240.18200.19700.18200.19700.197078,900
11 mar 20240.20800.21000.19000.19200.1920299,600
08 mar 20240.20700.20900.19400.20800.2080436,800
07 mar 20240.20500.21100.20100.20700.2070437,800
06 mar 20240.20300.21300.19700.20100.2010467,200
05 mar 20240.21800.21800.19000.20500.2050221,400
04 mar 20240.19100.20100.17800.19500.1950328,400
01 mar 20240.17000.19000.17000.18900.1890204,700
29 feb 20240.16300.17200.15800.17000.170045,600
28 feb 20240.16300.16300.15400.15900.1590296,100
27 feb 20240.15800.16300.15500.16200.1620152,400
26 feb 20240.16100.17100.15900.16400.1640174,700
23 feb 20240.17500.18000.15800.16100.1610880,800
22 feb 20240.17200.18200.17100.17900.179029,700
21 feb 20240.17000.17500.16000.17300.1730282,900
20 feb 20240.17000.18300.16400.16700.1670306,200
16 feb 20240.17800.17800.17000.17100.1710231,900
15 feb 20240.16000.18300.16000.17400.1740222,000
14 feb 20240.16200.16400.15700.16000.1600277,900
13 feb 20240.15800.17000.15400.16000.1600237,800
12 feb 20240.17500.18300.17200.17200.1720292,900
09 feb 20240.18000.18000.17000.17400.1740153,600
08 feb 20240.19300.19300.17200.17300.1730139,500
07 feb 20240.19000.19400.17900.18000.1800377,600
06 feb 20240.18300.19300.17500.19000.1900370,400
05 feb 20240.19000.19000.16500.18300.1830237,500
02 feb 20240.19300.19300.17300.17600.1760197,800
01 feb 20240.17500.18600.16800.17500.1750234,100
31 ene 20240.17000.17500.16800.17300.1730123,100
30 ene 20240.17500.18400.17000.17300.1730268,100
29 ene 20240.14600.18000.14600.17200.1720393,700
26 ene 20240.15100.16200.14700.15700.1570540,600
25 ene 20240.15000.15400.14600.15200.1520542,400
24 ene 20240.15800.16700.14200.14800.1480615,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...