|
 ORKO SILVER CORP - [Ticker: OK.V] |     | | Last Trade | 0.10 | Last Trade Time | 2017-11-01 - 18:31:00 | | Variation | -0.01 (-5.000%) | Open | 0.10 | | High | 0.10 | Low | 0.10 | | Volume | 14,285 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.10 x 0 - 0.11 x 0 | | Former Close | 0.10 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | OK.V quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-05 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-01-13 | 15,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-01-19 | 5,000 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2000-01-24 | 2,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-01-27 | 1,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-01-28 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-02-01 | 6,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2000-02-21 | 169,600 | 0.35 | 0.60 | 0.35 | 0.50 | 00:00:00 | | 2000-02-24 | 3,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2000-03-02 | 36,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-03-20 | 4,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-03-21 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-03-22 | 4,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-03-23 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-03-24 | 25,000 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2000-03-27 | 41,500 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2000-03-30 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2000-03-31 | 10,000 | 0.65 | 0.80 | 0.65 | 0.80 | 00:00:00 | | 2000-04-03 | 17,500 | 0.90 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-04-04 | 8,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-04-05 | 2,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-04-07 | 13,500 | 0.85 | 1.05 | 0.85 | 1.05 | 00:00:00 | | 2000-04-10 | 6,000 | 1.27 | 1.27 | 1.00 | 1.00 | 00:00:00 | | 2000-04-11 | 11,000 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2000-04-12 | 10,000 | 0.95 | 0.95 | 0.85 | 0.85 | 00:00:00 | | 2000-04-14 | 29,500 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2000-04-19 | 1,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-04-20 | 2,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-04-25 | 125,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-04-26 | 3,700 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2000-04-27 | 30,500 | 1.00 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2000-04-28 | 500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-05-02 | 3,500 | 0.95 | 1.05 | 0.95 | 1.05 | 00:00:00 | | 2000-05-03 | 146,600 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2000-05-04 | 555,600 | 1.00 | 1.10 | 0.96 | 1.10 | 00:00:00 | | 2000-05-08 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-09 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-10 | 10,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-11 | 3,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-15 | 10,900 | 1.00 | 1.10 | 0.95 | 1.10 | 00:00:00 | | 2000-05-16 | 8,100 | 1.00 | 1.08 | 1.00 | 1.08 | 00:00:00 | | 2000-05-17 | 217,100 | 1.05 | 1.15 | 1.00 | 1.15 | 00:00:00 | | 2000-05-19 | 1,900 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2000-05-23 | 2,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2000-05-24 | 27,000 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2000-05-25 | 2,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-29 | 3,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-30 | 1,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-05-31 | 7,000 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2000-06-01 | 34,000 | 1.06 | 1.11 | 1.06 | 1.11 | 00:00:00 | | 2000-06-02 | 5,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-06-05 | 2,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-06-06 | 10,000 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2000-06-08 | 500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-06-09 | 7,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-06-15 | 64,500 | 0.95 | 1.08 | 0.95 | 1.08 | 00:00:00 | | 2000-06-26 | 5,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-06-30 | 74,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-07-07 | 6,000 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2000-07-17 | 4,000 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2000-07-25 | 3,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-07-31 | 14,000 | 0.91 | 1.00 | 0.91 | 1.00 | 00:00:00 | | 2000-08-02 | 5,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-08-03 | 64,500 | 0.90 | 1.00 | 0.86 | 0.90 | 00:00:00 | | 2000-08-04 | 286,000 | 1.00 | 1.02 | 0.95 | 0.95 | 00:00:00 | | 2000-08-08 | 11,500 | 1.03 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2000-08-09 | 18,500 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2000-08-10 | 1,400 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-08-14 | 10,500 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2000-08-23 | 70,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-08-25 | 153,500 | 0.90 | 1.07 | 0.90 | 1.00 | 00:00:00 | | 2000-08-30 | 18,000 | 0.90 | 1.00 | 0.81 | 1.00 | 00:00:00 | | 2000-08-31 | 5,300 | 0.95 | 1.04 | 0.95 | 1.04 | 00:00:00 | | 2000-09-07 | 5,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-09-08 | 167,000 | 1.04 | 1.09 | 1.00 | 1.00 | 00:00:00 | | 2000-09-13 | 3,000 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-09-15 | 209,500 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2000-09-19 | 3,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-09-20 | 210,500 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2000-09-22 | 2,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-09-27 | 21,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2000-09-28 | 187,800 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2000-10-05 | 11,000 | 0.86 | 0.96 | 0.86 | 0.96 | 00:00:00 | | 2000-10-06 | 1,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-10-13 | 12,500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-10-18 | 78,000 | 0.97 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2000-10-19 | 5,000 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2000-10-20 | 19,000 | 0.90 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2000-10-31 | 15,500 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2000-11-01 | 4,000 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2000-11-08 | 2,500 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2000-11-09 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-11-10 | 8,000 | 0.95 | 1.05 | 0.95 | 1.05 | 00:00:00 | | 2000-11-14 | 40,000 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2000-11-15 | 4,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-11-20 | 7,000 | 0.95 | 1.03 | 0.91 | 1.03 | 00:00:00 | | 2000-11-21 | 3,000 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2000-11-27 | 4,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2000-11-28 | 3,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-11-30 | 500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-12-01 | 31,500 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2000-12-06 | 6,000 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2000-12-07 | 19,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-12-13 | 56,000 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2000-12-15 | 6,500 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2000-12-18 | 8,000 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-12-19 | 2,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-12-21 | 79,500 | 0.80 | 1.00 | 0.75 | 1.00 | 00:00:00 | | 2000-12-22 | 29,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-12-28 | 500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-12-29 | 19,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2001-01-02 | 1,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-01-03 | 500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-01-05 | 6,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-01-08 | 17,500 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2001-01-09 | 3,000 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2001-01-12 | 407,500 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2001-01-16 | 125,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-01-19 | 202,000 | 0.90 | 1.03 | 0.90 | 1.00 | 00:00:00 | | 2001-01-22 | 104,000 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2001-01-23 | 500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
