Blackrock Silver Corporation (QX) (BKRRF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0344 | -13.5753749013 | 0.2534 | 0.258 | 0.2095 | 389833 | 0.22524799 | CS |
| 4 | -0.0118 | -5.11265164645 | 0.2308 | 0.292 | 0.2095 | 339375 | 0.24598062 | CS |
| 12 | -0.067 | -23.4265734266 | 0.286 | 0.317 | 0.2095 | 323557 | 0.25558818 | CS |
| 26 | 0.0234 | 11.963190184 | 0.1956 | 0.423 | 0.17975 | 364748 | 0.28380185 | CS |
| 52 | 0.028 | 14.6596858639 | 0.191 | 0.423 | 0.1585 | 329076 | 0.25607479 | CS |
| 156 | -0.535 | -70.9549071618 | 0.754 | 1.08 | 0.1402 | 313665 | 0.33815449 | CS |
| 260 | 0.099 | 82.5 | 0.12 | 1.22 | 0.0541 | 279925 | 0.4492328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 0.219 | -0.001 | -0.45 | 0.235 | 0.235 | 0.2163 | 238621 |
| 1740781260 | 0.22 | 0.0045 | 2.09 | 0.211 | 0.228 | 0.2095 | 263371 |
| 1740695340 | 0.2155 | -0.0122 | -5.36 | 0.227 | 0.2279 | 0.2155 | 427401 |
| 1740608400 | 0.2277 | -0.006772 | -2.89 | 0.223 | 0.258 | 0.223 | 349527 |
| 1740522480 | 0.234472 | -0.017628 | -6.99 | 0.2534 | 0.2534 | 0.2201 | 670243 |
| 1740435600 | 0.2521 | -0.0069 | -2.66 | 0.29 | 0.29 | 0.2476 | 372019 |
| 1740176400 | 0.259 | -0.016 | -5.82 | 0.27 | 0.273 | 0.2514 | 143891 |
| 1740090480 | 0.275 | 0.006388 | 2.38 | 0.28225 | 0.2849999 | 0.2717 | 239293 |
| 1740003960 | 0.268612 | -0.012388 | -4.41 | 0.2645 | 0.2811 | 0.2632 | 160917 |
| 1739917740 | 0.281 | 0.0161 | 6.08 | 0.249 | 0.292 | 0.249 | 364931 |
| 1739572020 | 0.2649 | 0.0082 | 3.19 | 0.25385 | 0.2727 | 0.2537 | 685968 |
| 1739485320 | 0.2567 | 0.00835 | 3.36 | 0.27 | 0.27 | 0.24545 | 437311 |
| 1739398920 | 0.24835 | 0.01335 | 5.68 | 0.231 | 0.25 | 0.231 | 422693 |
| 1739312940 | 0.235 | -0.0065 | -2.69 | 0.2405 | 0.2469 | 0.235 | 112665 |
| 1739226000 | 0.2415 | 0.0022 | 0.92 | 0.2525 | 0.2525 | 0.235 | 395626 |
| 1738967160 | 0.2393 | -0.0037 | -1.52 | 0.243 | 0.25 | 0.236606 | 323397 |
| 1738880400 | 0.243 | 0.0005 | 0.21 | 0.2415 | 0.2478 | 0.235 | 185763 |
| 1738794000 | 0.2425 | -0.00687 | -2.75 | 0.25 | 0.257 | 0.2421 | 329823 |
| 1738708080 | 0.24937 | 0.02367 | 10.49 | 0.2308 | 0.25 | 0.23 | 324671 |
| 1738621740 | 0.2257 | -0.0086 | -3.67 | 0.239 | 0.239 | 0.22405 | 507952 |
| 1738362000 | 0.2343 | -0.0085 | -3.50 | 0.2489 | 0.2489 | 0.2292 | 390775 |
| 1738276080 | 0.2428 | 0.0098 | 4.21 | 0.232 | 0.246 | 0.232 | 511456 |
| 1738189740 | 0.233 | -0.007 | -2.92 | 0.24 | 0.24134 | 0.226236 | 337810 |
| 1738103280 | 0.24 | 0.005 | 2.13 | 0.236338 | 0.2429 | 0.23 | 321462 |
| 1738016820 | 0.235 | -0.011 | -4.47 | 0.2485 | 0.2572999 | 0.2327 | 288888 |
| 1737757440 | 0.246 | -0.032 | -11.51 | 0.265 | 0.265 | 0.23735 | 1501826 |
| 1737671220 | 0.278 | -0.0086 | -3.00 | 0.277 | 0.2834999 | 0.2705 | 186093 |
| 1737584640 | 0.2866 | -0.0064 | -2.18 | 0.29 | 0.293 | 0.27855 | 298031 |
| 1737498540 | 0.293 | 0.0067 | 2.34 | 0.27 | 0.2999 | 0.27 | 177577 |
| 1737152880 | 0.2863 | 0.0013001 | 0.46 | 0.2784 | 0.2953 | 0.27 | 86848 |
| 1737066420 | 0.2849999 | -0.00025 | -0.09 | 0.2824999 | 0.3 | 0.2824999 | 210717 |
| 1736979720 | 0.28525 | 0.00525 | 1.87 | 0.2894 | 0.2985 | 0.279956 | 93938 |
| 1736893380 | 0.28 | 0.0101001 | 3.74 | 0.27 | 0.28 | 0.27 | 176347 |
| 1736806800 | 0.2698999 | -0.0051 | -1.85 | 0.2688999 | 0.275 | 0.26 | 351367 |
| 1736547720 | 0.275 | 0.005 | 1.85 | 0.28 | 0.29875 | 0.275 | 129115 |
| 1736375340 | 0.27 | -0.005 | -1.82 | 0.275 | 0.281 | 0.265 | 185617 |
| 1736288940 | 0.275 | 0 | 0.00 | 0.27 | 0.2804 | 0.2638 | 148999 |
| 1736202360 | 0.275 | -0.0108 | -3.78 | 0.29 | 0.29 | 0.26605 | 222815 |
| 1735942980 | 0.2858 | -0.00384 | -1.33 | 0.2849999 | 0.290132 | 0.28 | 79110 |
| 1735856700 | 0.28964 | 0.03144 | 12.18 | 0.2582 | 0.297 | 0.2582 | 504494 |
| 1735683960 | 0.2582 | 0.0062 | 2.46 | 0.26185 | 0.2657 | 0.25 | 246670 |
| 1735597740 | 0.252 | -0.0112 | -4.26 | 0.2668 | 0.2668 | 0.252 | 248606 |
| 1735338000 | 0.2632 | 0.00585 | 2.27 | 0.2575 | 0.2657 | 0.25529 | 181007 |
| 1735252020 | 0.25735 | -1.0E-5 | -0.00 | 0.26 | 0.26 | 0.2444 | 120741 |
| 1735078200 | 0.25736 | -0.00064 | -0.25 | 0.253 | 0.2582 | 0.24855 | 83346 |
| 1734992400 | 0.258 | 0 | 0.00 | 0.26 | 0.26 | 0.2488 | 172731 |
| 1734733200 | 0.258 | 0.0084 | 3.37 | 0.2443 | 0.271 | 0.244 | 614065 |
| 1734646800 | 0.2496 | -0.0004 | -0.16 | 0.242 | 0.261447 | 0.24145 | 784603 |
| 1734560940 | 0.25 | -0.021936 | -8.07 | 0.272 | 0.272 | 0.2461 | 410009 |
| 1734474360 | 0.271936 | -0.001923 | -0.70 | 0.274 | 0.28 | 0.2582 | 412800 |
| 1734388140 | 0.273859 | -0.012361 | -4.32 | 0.292 | 0.292 | 0.2722 | 427053 |
| 1734128940 | 0.2862199 | -0.01578 | -5.23 | 0.2910499 | 0.2938 | 0.281 | 146438 |
| 1734042480 | 0.302 | -0.0031 | -1.02 | 0.303 | 0.317 | 0.289 | 211694 |
| 1733955900 | 0.3051 | 0.0051 | 1.70 | 0.3 | 0.31255 | 0.289 | 216963 |
| 1733869200 | 0.3 | -0.011 | -3.54 | 0.2859999 | 0.315 | 0.2859999 | 359568 |
| 1733782800 | 0.311 | 0.0085 | 2.81 | 0.31 | 0.33425 | 0.3 | 278796 |
| 1733523600 | 0.3025 | -0.01715 | -5.37 | 0.31395 | 0.314 | 0.3 | 165328 |
| 1733437500 | 0.31965 | -0.00135 | -0.42 | 0.321 | 0.3331 | 0.304 | 128138 |
| 1733350980 | 0.321 | 0.0205 | 6.82 | 0.29635 | 0.33 | 0.29635 | 213382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
