|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-29 | 248,000 | 1.70 | 1.72 | 1.65 | 1.66 | 00:00:00 | | 2007-11-30 | 218,100 | 1.65 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2007-12-03 | 409,500 | 1.62 | 1.65 | 1.50 | 1.64 | 00:00:00 | | 2007-12-04 | 356,300 | 1.69 | 1.78 | 1.64 | 1.75 | 00:00:00 | | 2007-12-05 | 249,800 | 1.75 | 1.75 | 1.65 | 1.70 | 00:00:00 | | 2007-12-06 | 139,100 | 1.68 | 1.74 | 1.66 | 1.70 | 00:00:00 | | 2007-12-07 | 99,900 | 1.71 | 1.72 | 1.66 | 1.68 | 00:00:00 | | 2007-12-10 | 333,700 | 1.70 | 1.73 | 1.65 | 1.68 | 00:00:00 | | 2007-12-11 | 276,900 | 1.69 | 1.69 | 1.62 | 1.62 | 00:00:00 | | 2007-12-12 | 161,900 | 1.68 | 1.68 | 1.63 | 1.63 | 00:00:00 | | 2007-12-13 | 432,300 | 1.62 | 1.63 | 1.53 | 1.60 | 00:00:00 | | 2007-12-14 | 302,500 | 1.56 | 1.58 | 1.51 | 1.58 | 00:00:00 | | 2007-12-17 | 665,700 | 1.54 | 1.58 | 1.41 | 1.41 | 00:00:00 | | 2007-12-18 | 298,200 | 1.48 | 1.48 | 1.35 | 1.42 | 00:00:00 | | 2007-12-19 | 172,400 | 1.45 | 1.48 | 1.42 | 1.48 | 00:00:00 | | 2007-12-20 | 142,700 | 1.52 | 1.56 | 1.50 | 1.51 | 00:00:00 | | 2007-12-21 | 372,200 | 1.57 | 1.70 | 1.53 | 1.67 | 00:00:00 | | 2007-12-24 | 134,200 | 1.69 | 1.69 | 1.60 | 1.60 | 00:00:00 | | 2007-12-27 | 96,600 | 1.70 | 1.70 | 1.65 | 1.69 | 00:00:00 | | 2007-12-28 | 208,300 | 1.69 | 1.78 | 1.69 | 1.78 | 00:00:00 | | 2007-12-31 | 133,500 | 1.80 | 1.83 | 1.78 | 1.79 | 00:00:00 | | 2008-01-02 | 236,700 | 1.83 | 1.85 | 1.73 | 1.85 | 00:00:00 | | 2008-01-03 | 326,200 | 1.86 | 1.86 | 1.78 | 1.83 | 00:00:00 | | 2008-01-04 | 305,400 | 1.80 | 1.85 | 1.80 | 1.82 | 00:00:00 | | 2008-01-07 | 378,600 | 1.85 | 1.88 | 1.79 | 1.79 | 00:00:00 | | 2008-01-08 | 295,800 | 1.82 | 1.87 | 1.79 | 1.80 | 00:00:00 | | 2008-01-09 | 209,700 | 1.87 | 1.87 | 1.79 | 1.85 | 00:00:00 | | 2008-01-10 | 158,700 | 1.84 | 1.84 | 1.79 | 1.79 | 00:00:00 | | 2008-01-11 | 240,200 | 1.81 | 1.85 | 1.80 | 1.81 | 00:00:00 | | 2008-01-14 | 418,300 | 1.82 | 1.95 | 1.81 | 1.94 | 00:00:00 | | 2008-01-15 | 409,600 | 1.92 | 1.92 | 1.82 | 1.88 | 00:00:00 | | 2008-01-16 | 866,700 | 1.81 | 1.83 | 1.65 | 1.73 | 00:00:00 | | 2008-01-17 | 332,600 | 1.75 | 1.80 | 1.72 | 1.73 | 00:00:00 | | 2008-01-18 | 248,900 | 1.78 | 1.80 | 1.71 | 1.74 | 00:00:00 | | 2008-01-21 | 477,300 | 1.66 | 1.68 | 1.45 | 1.52 | 00:00:00 | | 2008-01-22 | 751,000 | 1.45 | 1.61 | 1.36 | 1.61 | 00:00:00 | | 2008-01-23 | 244,700 | 1.46 | 1.60 | 1.45 | 1.55 | 00:00:00 | | 2008-01-24 | 273,000 | 1.60 | 1.65 | 1.56 | 1.57 | 00:00:00 | | 2008-01-25 | 118,900 | 1.60 | 1.60 | 1.49 | 1.59 | 00:00:00 | | 2008-01-28 | 175,800 | 1.62 | 1.65 | 1.55 | 1.57 | 00:00:00 | | 2008-01-29 | 156,300 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2008-01-30 | 170,600 | 1.53 | 1.54 | 1.49 | 1.51 | 00:00:00 | | 2008-01-31 | 176,900 | 1.53 | 1.63 | 1.48 | 1.55 | 00:00:00 | | 2008-02-01 | 123,500 | 1.60 | 1.64 | 1.57 | 1.60 | 00:00:00 | | 2008-02-04 | 93,600 | 1.59 | 1.59 | 1.52 | 1.56 | 00:00:00 | | 2008-02-05 | 182,200 | 1.54 | 1.54 | 1.49 | 1.50 | 00:00:00 | | 2008-02-06 | 118,500 | 1.48 | 1.56 | 1.47 | 1.53 | 00:00:00 | | 2008-02-07 | 110,000 | 1.53 | 1.53 | 1.46 | 1.52 | 00:00:00 | | 2008-02-08 | 136,400 | 1.52 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2008-02-11 | 182,800 | 1.52 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2008-02-12 | 176,400 | 1.53 | 1.56 | 1.50 | 1.54 | 00:00:00 | | 2008-02-13 | 124,700 | 1.50 | 1.54 | 1.50 | 1.52 | 00:00:00 | | 2008-02-14 | 325,500 | 1.53 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2008-02-15 | 116,500 | 1.50 | 1.54 | 1.46 | 1.54 | 00:00:00 | | 2008-02-19 | 201,200 | 1.54 | 1.54 | 1.49 | 1.53 | 00:00:00 | | 2008-02-20 | 76,200 | 1.53 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2008-02-21 | 675,300 | 1.52 | 1.60 | 1.51 | 1.60 | 00:00:00 | | 2008-02-22 | 402,300 | 1.63 | 1.69 | 1.63 | 1.63 | 00:00:00 | | 2008-02-25 | 553,800 | 1.64 | 1.90 | 1.64 | 1.87 | 00:00:00 | | 2008-02-26 | 601,500 | 1.90 | 1.99 | 1.90 | 1.98 | 00:00:00 | | 2008-02-27 | 855,600 | 2.01 | 2.07 | 1.81 | 1.87 | 00:00:00 | | 2008-02-28 | 438,200 | 1.81 | 1.95 | 1.81 | 1.93 | 00:00:00 | | 2008-02-29 | 615,400 | 1.94 | 2.04 | 1.89 | 1.97 | 00:00:00 | | 2008-03-03 | 677,100 | 2.05 | 2.08 | 2.01 | 2.04 | 00:00:00 | | 2008-03-04 | 353,100 | 2.04 | 2.06 | 1.96 | 1.98 | 00:00:00 | | 2008-03-05 | 580,200 | 2.00 | 2.11 | 2.00 | 2.10 | 00:00:00 | | 2008-03-06 | 369,000 | 2.10 | 2.13 | 2.01 | 2.03 | 00:00:00 | | 2008-03-07 | 157,900 | 2.01 | 2.06 | 1.97 | 2.00 | 00:00:00 | | 2008-03-10 | 261,100 | 1.97 | 1.98 | 1.88 | 1.89 | 00:00:00 | | 2008-03-11 | 218,800 | 1.87 | 1.94 | 1.87 | 1.93 | 00:00:00 | | 2008-03-12 | 112,000 | 1.95 | 1.99 | 1.94 | 1.94 | 00:00:00 | | 2008-03-13 | 229,100 | 1.99 | 2.02 | 1.96 | 1.96 | 00:00:00 | | 2008-03-14 | 174,000 | 2.00 | 2.00 | 1.92 | 1.97 | 00:00:00 | | 2008-03-17 | 284,200 | 1.90 | 1.98 | 1.85 | 1.86 | 00:00:00 | | 2008-03-18 | 236,800 | 1.87 | 1.97 | 1.87 | 1.97 | 00:00:00 | | 2008-03-19 | 293,000 | 1.87 | 1.93 | 1.81 | 1.85 | 00:00:00 | | 2008-03-20 | 416,800 | 1.77 | 1.85 | 1.70 | 1.79 | 00:00:00 | | 2008-03-24 | 248,000 | 1.79 | 1.85 | 1.75 | 1.83 | 00:00:00 | | 2008-03-25 | 238,300 | 1.83 | 1.85 | 1.81 | 1.84 | 00:00:00 | | 2008-03-26 | 418,500 | 1.85 | 1.87 | 1.79 | 1.86 | 00:00:00 | | 2008-03-27 | 1,150,200 | 1.86 | 1.95 | 1.84 | 1.90 | 00:00:00 | | 2008-03-28 | 696,300 | 1.93 | 1.99 | 1.90 | 1.98 | 00:00:00 | | 2008-03-31 | 592,700 | 2.00 | 2.05 | 1.80 | 1.83 | 00:00:00 | | 2008-04-01 | 548,800 | 1.89 | 1.89 | 1.76 | 1.80 | 00:00:00 | | 2008-04-02 | 324,600 | 1.81 | 1.82 | 1.73 | 1.82 | 00:00:00 | | 2008-04-03 | 158,200 | 1.89 | 1.89 | 1.80 | 1.83 | 00:00:00 | | 2008-04-04 | 280,300 | 1.85 | 1.86 | 1.78 | 1.81 | 00:00:00 | | 2008-04-07 | 206,000 | 1.82 | 1.84 | 1.77 | 1.77 | 00:00:00 | | 2008-04-08 | 348,300 | 1.76 | 1.80 | 1.72 | 1.75 | 00:00:00 | | 2008-04-09 | 141,300 | 1.72 | 1.75 | 1.71 | 1.74 | 00:00:00 | | 2008-04-10 | 185,300 | 1.75 | 1.75 | 1.70 | 1.73 | 00:00:00 | | 2008-04-11 | 96,500 | 1.71 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2008-04-14 | 89,100 | 1.68 | 1.74 | 1.68 | 1.70 | 00:00:00 | | 2008-04-15 | 260,100 | 1.70 | 1.72 | 1.60 | 1.61 | 00:00:00 | | 2008-04-16 | 175,500 | 1.64 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2008-04-17 | 168,600 | 1.69 | 1.74 | 1.68 | 1.68 | 00:00:00 | | 2008-04-18 | 180,400 | 1.84 | 1.84 | 1.70 | 1.77 | 00:00:00 | | 2008-04-21 | 463,700 | 1.77 | 1.83 | 1.67 | 1.67 | 00:00:00 | | 2008-04-22 | 171,100 | 1.67 | 1.70 | 1.67 | 1.67 | 00:00:00 | | 2008-04-23 | 539,300 | 1.66 | 1.66 | 1.52 | 1.56 | 00:00:00 | | 2008-04-24 | 1,537,600 | 1.60 | 1.71 | 1.57 | 1.60 | 00:00:00 | | 2008-04-25 | 347,900 | 1.62 | 1.71 | 1.62 | 1.69 | 00:00:00 | | 2008-04-28 | 427,200 | 1.73 | 1.77 | 1.62 | 1.63 | 00:00:00 | | 2008-04-29 | 152,700 | 1.65 | 1.65 | 1.58 | 1.58 | 00:00:00 | | 2008-04-30 | 108,000 | 1.59 | 1.64 | 1.57 | 1.63 | 00:00:00 | | 2008-05-01 | 72,700 | 1.60 | 1.62 | 1.55 | 1.57 | 00:00:00 | | 2008-05-02 | 234,500 | 1.55 | 1.60 | 1.53 | 1.56 | 00:00:00 | | 2008-05-05 | 73,900 | 1.55 | 1.57 | 1.51 | 1.55 | 00:00:00 | | 2008-05-06 | 147,900 | 1.53 | 1.57 | 1.51 | 1.51 | 00:00:00 | | 2008-05-07 | 712,100 | 1.50 | 1.50 | 1.43 | 1.46 | 00:00:00 | | 2008-05-08 | 436,400 | 1.48 | 1.50 | 1.42 | 1.44 | 00:00:00 | | 2008-05-09 | 397,300 | 1.47 | 1.50 | 1.43 | 1.46 | 00:00:00 | | 2008-05-12 | 128,600 | 1.50 | 1.50 | 1.48 | 1.49 | 00:00:00 | | 2008-05-13 | 161,200 | 1.49 | 1.55 | 1.49 | 1.53 | 00:00:00 | | 2008-05-14 | 254,100 | 1.54 | 1.65 | 1.53 | 1.60 | 00:00:00 | | 2008-05-15 | 619,200 | 1.60 | 1.71 | 1.57 | 1.63 | 00:00:00 | | 2008-05-16 | 611,300 | 1.65 | 1.87 | 1.59 | 1.80 | 00:00:00 | | 2008-05-20 | 681,000 | 1.72 | 1.81 | 1.68 | 1.73 | 00:00:00 | | 2008-05-21 | 198,200 | 1.73 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2008-05-22 | 222,900 | 1.70 | 1.71 | 1.66 | 1.71 | 00:00:00 | | 2008-05-23 | 331,900 | 1.67 | 1.69 | 1.65 | 1.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
