ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Blackrock Silver Corp (OP:BKRRF)

1.001 -0.004 (-0.36%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 1.040 1.040 0.9501 1.001 471,364 -0.00(-0.36%)
Apr 17, 2026 1.050 1.065 0.9680 1.005 902,842 +0.03(+3.55%)
Apr 16, 2026 0.9999 0.9999 0.9200 0.9703 631,279 +0.02(+1.79%)
Apr 15, 2026 0.9600 0.9600 0.9110 0.9532 469,329 +0.00(+0.42%)
Apr 14, 2026 0.9660 0.9660 0.9060 0.9492 646,749 +0.04(+4.28%)
Apr 13, 2026 0.9320 0.9330 0.8660 0.9102 570,882 +0.02(+2.07%)
Apr 10, 2026 0.9206 0.9248 0.8700 0.8917 584,179 -0.02(-2.23%)
Apr 09, 2026 0.9342 0.9550 0.8870 0.9120 328,696 +0.01(+1.33%)
Apr 08, 2026 0.9500 0.9804 0.8855 0.9000 765,779 +0.01(+1.44%)
Apr 07, 2026 0.9050 0.9500 0.8501 0.8872 918,530 -0.05(-5.11%)
Apr 06, 2026 0.9500 0.9820 0.9252 0.9350 543,476 -0.02(-1.62%)
Apr 02, 2026 1.020 1.020 0.9300 0.9504 954,710 -0.08(-7.73%)
Apr 01, 2026 0.9960 1.090 0.9800 1.030 1,359,116 +0.06(+5.74%)
Mar 31, 2026 0.9000 0.9940 0.8555 0.9741 1,154,056 +0.14(+16.98%)
Mar 30, 2026 0.8750 0.9345 0.8145 0.8327 600,786 -0.06(-6.44%)
Mar 27, 2026 0.8575 0.9256 0.8170 0.8900 709,243 +0.03(+3.49%)
Mar 26, 2026 0.9287 0.9511 0.8490 0.8600 1,072,142 -0.09(-9.57%)
Mar 25, 2026 1.000 1.020 0.9369 0.9510 751,453 +0.01(+1.17%)
Mar 24, 2026 0.9255 0.9530 0.8698 0.9400 529,819 +0.04(+4.33%)
Mar 23, 2026 0.8000 0.9630 0.7944 0.9010 1,242,656 +0.07(+8.95%)
Mar 20, 2026 0.9000 0.9000 0.8100 0.8270 950,508 -0.07(-7.43%)
Mar 19, 2026 0.8300 0.9029 0.7974 0.8934 2,042,630 -0.05(-4.96%)
Mar 18, 2026 1.020 1.060 0.9300 0.9400 1,241,047 -0.09(-8.74%)
Mar 17, 2026 1.030 1.090 1.020 1.030 763,772 -0.02(-1.90%)
Mar 16, 2026 1.010 1.120 1.010 1.050 1,073,170 -0.06(-5.02%)
Mar 13, 2026 1.220 1.220 1.080 1.105 1,890,637 -0.12(-9.83%)
Mar 12, 2026 1.300 1.310 1.200 1.226 754,813 -0.07(-5.69%)
Mar 11, 2026 1.350 1.400 1.280 1.300 625,953 -0.10(-7.14%)
Mar 10, 2026 1.425 1.462 1.360 1.400 512,040 +0.05(+3.70%)
Mar 09, 2026 1.370 1.370 1.250 1.350 792,722 +0.00(+0.30%)
Mar 06, 2026 1.322 1.390 1.278 1.346 885,825 +0.02(+1.28%)
Mar 05, 2026 1.430 1.460 1.290 1.329 1,009,954 -0.13(-8.97%)
Mar 04, 2026 1.510 1.563 1.440 1.460 623,275 -0.05(-3.25%)
Mar 03, 2026 1.580 1.670 1.470 1.509 1,617,730 -0.16(-9.40%)
Mar 02, 2026 1.730 1.760 1.600 1.665 1,471,073 -0.04(-2.14%)
Feb 27, 2026 1.530 1.730 1.500 1.702 1,657,096 +0.20(+13.47%)
Feb 26, 2026 1.320 1.500 1.320 1.500 1,136,975 +0.12(+8.70%)
Feb 25, 2026 1.450 1.450 1.370 1.380 858,130 -0.02(-1.15%)
Feb 24, 2026 1.342 1.420 1.300 1.396 933,164 +0.05(+3.41%)
Feb 23, 2026 1.080 1.350 1.080 1.350 1,568,563 +0.18(+14.89%)
Feb 20, 2026 1.120 1.180 1.070 1.175 795,699 +0.08(+7.01%)
Feb 19, 2026 1.080 1.100 1.030 1.098 756,373 +0.03(+2.62%)
Feb 18, 2026 1.074 1.140 1.050 1.070 924,705 -0.00(-0.37%)
Feb 17, 2026 1.140 1.140 1.040 1.074 1,915,619 -0.06(-4.96%)
Feb 13, 2026 1.166 1.190 1.100 1.130 1,334,732 +0.02(+1.80%)
Feb 12, 2026 1.280 1.280 1.100 1.110 1,800,105 -0.17(-13.42%)
Feb 11, 2026 1.230 1.300 1.200 1.282 1,081,617 +0.09(+7.73%)
Feb 10, 2026 1.250 1.300 1.160 1.190 700,535 -0.00(-0.29%)
Feb 09, 2026 1.200 1.210 1.165 1.194 1,106,220 +0.05(+4.47%)
Feb 06, 2026 1.060 1.160 1.050 1.142 1,297,926 +0.09(+8.80%)
Feb 05, 2026 1.060 1.100 1.010 1.050 1,857,392 -0.10(-8.70%)
Feb 04, 2026 1.270 1.270 1.080 1.150 2,033,143 -0.06(-4.96%)
Feb 03, 2026 1.130 1.210 1.120 1.210 2,221,748 +0.15(+14.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.