|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-13 | 175,500 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2006-12-14 | 132,100 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2006-12-15 | 277,800 | 0.57 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2006-12-18 | 344,500 | 0.53 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2006-12-19 | 123,000 | 0.52 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2006-12-20 | 195,500 | 0.55 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2006-12-21 | 38,800 | 0.55 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2006-12-22 | 178,800 | 0.55 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2006-12-27 | 137,300 | 0.56 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2006-12-28 | 70,400 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2006-12-29 | 79,200 | 0.55 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-01-02 | 295,500 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2007-01-03 | 195,500 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2007-01-04 | 229,400 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-01-05 | 315,900 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-01-08 | 70,800 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2007-01-09 | 84,500 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2007-01-10 | 135,100 | 0.53 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2007-01-11 | 128,500 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2007-01-12 | 137,500 | 0.51 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2007-01-15 | 385,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-01-16 | 294,600 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2007-01-17 | 210,500 | 0.48 | 0.50 | 0.45 | 0.49 | 00:00:00 | | 2007-01-18 | 988,400 | 0.52 | 0.55 | 0.48 | 0.49 | 00:00:00 | | 2007-01-19 | 215,600 | 0.51 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2007-01-22 | 198,800 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2007-01-23 | 374,500 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2007-01-24 | 127,300 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2007-01-25 | 735,400 | 0.50 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2007-01-26 | 248,800 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2007-01-29 | 284,300 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2007-01-30 | 1,361,000 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2007-01-31 | 401,900 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-02-01 | 703,200 | 0.54 | 0.58 | 0.54 | 0.56 | 00:00:00 | | 2007-02-02 | 362,200 | 0.57 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2007-02-05 | 438,700 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2007-02-06 | 507,000 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2007-02-07 | 273,000 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2007-02-08 | 383,100 | 0.58 | 0.58 | 0.53 | 0.57 | 00:00:00 | | 2007-02-09 | 280,700 | 0.57 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2007-02-12 | 212,000 | 0.57 | 0.57 | 0.53 | 0.56 | 00:00:00 | | 2007-02-13 | 213,300 | 0.56 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2007-02-14 | 1,463,500 | 0.59 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2007-02-15 | 337,200 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2007-02-16 | 253,800 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2007-02-19 | 256,300 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2007-02-20 | 361,200 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-02-21 | 341,900 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2007-02-22 | 1,381,200 | 0.60 | 0.64 | 0.58 | 0.64 | 00:00:00 | | 2007-02-23 | 1,198,100 | 0.64 | 0.69 | 0.64 | 0.69 | 00:00:00 | | 2007-02-26 | 625,200 | 0.69 | 0.72 | 0.65 | 0.66 | 00:00:00 | | 2007-02-27 | 996,600 | 0.68 | 0.68 | 0.59 | 0.60 | 00:00:00 | | 2007-02-28 | 377,000 | 0.62 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2007-03-01 | 481,700 | 0.62 | 0.65 | 0.59 | 0.60 | 00:00:00 | | 2007-03-02 | 613,500 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2007-03-05 | 717,300 | 0.55 | 0.59 | 0.54 | 0.56 | 00:00:00 | | 2007-03-06 | 564,100 | 0.58 | 0.64 | 0.58 | 0.64 | 00:00:00 | | 2007-03-07 | 1,888,100 | 0.65 | 0.74 | 0.63 | 0.74 | 00:00:00 | | 2007-03-08 | 532,600 | 0.74 | 0.74 | 0.68 | 0.69 | 00:00:00 | | 2007-03-09 | 375,600 | 0.70 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2007-03-12 | 393,900 | 0.69 | 0.69 | 0.65 | 0.66 | 00:00:00 | | 2007-03-13 | 1,251,200 | 0.71 | 0.73 | 0.63 | 0.63 | 00:00:00 | | 2007-03-14 | 428,100 | 0.63 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2007-03-15 | 429,200 | 0.64 | 0.71 | 0.64 | 0.68 | 00:00:00 | | 2007-03-16 | 446,200 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2007-03-19 | 1,072,700 | 0.68 | 0.76 | 0.68 | 0.76 | 00:00:00 | | 2007-03-20 | 402,300 | 0.75 | 0.76 | 0.72 | 0.74 | 00:00:00 | | 2007-03-21 | 181,800 | 0.75 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2007-03-22 | 1,617,400 | 0.76 | 0.85 | 0.76 | 0.82 | 00:00:00 | | 2007-03-23 | 896,500 | 0.82 | 0.87 | 0.78 | 0.84 | 00:00:00 | | 2007-03-26 | 1,108,900 | 0.87 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2007-03-27 | 1,186,200 | 0.92 | 0.95 | 0.88 | 0.91 | 00:00:00 | | 2007-03-28 | 798,700 | 0.92 | 0.95 | 0.88 | 0.89 | 00:00:00 | | 2007-03-29 | 225,200 | 0.91 | 0.91 | 0.86 | 0.87 | 00:00:00 | | 2007-03-30 | 512,900 | 0.89 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2007-04-02 | 415,500 | 0.89 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2007-04-03 | 552,400 | 0.86 | 0.86 | 0.80 | 0.80 | 00:00:00 | | 2007-04-04 | 475,700 | 0.84 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2007-04-05 | 450,900 | 0.82 | 0.86 | 0.78 | 0.79 | 00:00:00 | | 2007-04-09 | 160,500 | 0.84 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2007-04-10 | 357,700 | 0.86 | 0.86 | 0.82 | 0.84 | 00:00:00 | | 2007-04-11 | 322,100 | 0.84 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2007-04-12 | 848,800 | 0.87 | 0.93 | 0.87 | 0.92 | 00:00:00 | | 2007-04-13 | 270,100 | 0.91 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2007-04-16 | 1,466,900 | 0.93 | 0.97 | 0.93 | 0.95 | 00:00:00 | | 2007-04-17 | 306,900 | 0.95 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2007-04-18 | 136,000 | 0.93 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2007-04-19 | 283,200 | 0.94 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2007-04-20 | 583,200 | 0.92 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2007-04-23 | 943,800 | 0.97 | 1.03 | 0.95 | 1.02 | 00:00:00 | | 2007-04-24 | 545,100 | 1.00 | 1.02 | 0.96 | 0.99 | 00:00:00 | | 2007-04-25 | 195,900 | 0.97 | 1.00 | 0.97 | 0.98 | 00:00:00 | | 2007-04-26 | 420,900 | 0.96 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2007-04-27 | 246,300 | 0.92 | 0.98 | 0.91 | 0.91 | 00:00:00 | | 2007-04-30 | 451,600 | 0.90 | 0.92 | 0.85 | 0.86 | 00:00:00 | | 2007-05-01 | 338,600 | 0.87 | 0.88 | 0.81 | 0.85 | 00:00:00 | | 2007-05-02 | 176,300 | 0.84 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2007-05-03 | 228,300 | 0.82 | 0.87 | 0.82 | 0.87 | 00:00:00 | | 2007-05-04 | 254,600 | 0.85 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2007-05-07 | 107,400 | 0.87 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2007-05-08 | 89,500 | 0.83 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2007-05-10 | 2,065,400 | 1.02 | 1.10 | 0.92 | 0.95 | 00:00:00 | | 2007-05-11 | 834,100 | 0.96 | 1.00 | 0.93 | 0.94 | 00:00:00 | | 2007-05-14 | 712,700 | 0.96 | 0.96 | 0.90 | 0.92 | 00:00:00 | | 2007-05-15 | 263,700 | 0.90 | 0.91 | 0.87 | 0.89 | 00:00:00 | | 2007-05-16 | 345,500 | 0.90 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2007-05-17 | 102,300 | 0.85 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2007-05-18 | 226,400 | 0.84 | 0.90 | 0.84 | 0.88 | 00:00:00 | | 2007-05-22 | 38,800 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2007-05-23 | 115,300 | 0.89 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2007-05-24 | 932,400 | 0.88 | 0.90 | 0.77 | 0.80 | 00:00:00 | | 2007-05-25 | 209,000 | 0.80 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2007-05-28 | 309,500 | 0.78 | 0.85 | 0.78 | 0.85 | 00:00:00 | | 2007-05-29 | 116,900 | 0.81 | 0.87 | 0.81 | 0.83 | 00:00:00 | | 2007-05-30 | 251,300 | 0.84 | 0.88 | 0.83 | 0.84 | 00:00:00 | | 2007-05-31 | 290,000 | 0.84 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2007-06-01 | 189,800 | 0.88 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2007-06-05 | 1,636,400 | 1.00 | 1.02 | 0.90 | 0.93 | 00:00:00 | | 2007-06-06 | 277,700 | 0.93 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2007-06-07 | 309,300 | 0.92 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2007-06-08 | 385,800 | 0.88 | 0.93 | 0.83 | 0.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
