|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-23 | 331,900 | 1.67 | 1.69 | 1.65 | 1.65 | 00:00:00 | | 2008-05-26 | 139,000 | 1.67 | 1.72 | 1.66 | 1.70 | 00:00:00 | | 2008-05-27 | 118,000 | 1.70 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2008-05-28 | 119,600 | 1.67 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2008-05-29 | 122,200 | 1.65 | 1.68 | 1.63 | 1.66 | 00:00:00 | | 2008-05-30 | 149,500 | 1.67 | 1.69 | 1.67 | 1.67 | 00:00:00 | | 2008-06-02 | 54,100 | 1.64 | 1.70 | 1.64 | 1.67 | 00:00:00 | | 2008-06-03 | 238,500 | 1.70 | 1.70 | 1.60 | 1.69 | 00:00:00 | | 2008-06-04 | 185,800 | 1.62 | 1.65 | 1.61 | 1.63 | 00:00:00 | | 2008-06-05 | 310,800 | 1.61 | 1.63 | 1.56 | 1.59 | 00:00:00 | | 2008-06-06 | 214,400 | 1.59 | 1.62 | 1.58 | 1.62 | 00:00:00 | | 2008-06-09 | 164,000 | 1.66 | 1.70 | 1.63 | 1.66 | 00:00:00 | | 2008-06-10 | 138,600 | 1.61 | 1.69 | 1.60 | 1.67 | 00:00:00 | | 2008-06-11 | 110,600 | 1.67 | 1.69 | 1.61 | 1.64 | 00:00:00 | | 2008-06-12 | 52,200 | 1.61 | 1.65 | 1.61 | 1.65 | 00:00:00 | | 2008-06-13 | 174,300 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2008-06-16 | 62,800 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2008-06-17 | 166,700 | 1.63 | 1.64 | 1.59 | 1.62 | 00:00:00 | | 2008-06-18 | 173,900 | 1.57 | 1.61 | 1.57 | 1.61 | 00:00:00 | | 2008-06-19 | 212,400 | 1.57 | 1.65 | 1.57 | 1.65 | 00:00:00 | | 2008-06-20 | 94,500 | 1.64 | 1.64 | 1.57 | 1.60 | 00:00:00 | | 2008-06-23 | 55,800 | 1.54 | 1.59 | 1.54 | 1.56 | 00:00:00 | | 2008-06-24 | 233,200 | 1.57 | 1.62 | 1.55 | 1.59 | 00:00:00 | | 2008-06-25 | 195,300 | 1.59 | 1.59 | 1.51 | 1.52 | 00:00:00 | | 2008-06-26 | 101,400 | 1.54 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2008-06-27 | 213,400 | 1.55 | 1.63 | 1.55 | 1.56 | 00:00:00 | | 2008-06-30 | 110,400 | 1.59 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2008-07-02 | 108,100 | 1.54 | 1.57 | 1.54 | 1.54 | 00:00:00 | | 2008-07-03 | 116,400 | 1.55 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2008-07-04 | 121,600 | 1.48 | 1.51 | 1.48 | 1.49 | 00:00:00 | | 2008-07-07 | 104,300 | 1.48 | 1.54 | 1.48 | 1.48 | 00:00:00 | | 2008-07-08 | 115,800 | 1.50 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2008-07-09 | 187,200 | 1.42 | 1.44 | 1.31 | 1.35 | 00:00:00 | | 2008-07-10 | 47,700 | 1.35 | 1.44 | 1.35 | 1.44 | 00:00:00 | | 2008-07-11 | 143,200 | 1.46 | 1.46 | 1.34 | 1.34 | 00:00:00 | | 2008-07-14 | 175,700 | 1.37 | 1.50 | 1.35 | 1.39 | 00:00:00 | | 2008-07-15 | 101,200 | 1.38 | 1.48 | 1.35 | 1.35 | 00:00:00 | | 2008-07-16 | 119,200 | 1.36 | 1.37 | 1.32 | 1.35 | 00:00:00 | | 2008-07-17 | 157,600 | 1.32 | 1.45 | 1.32 | 1.39 | 00:00:00 | | 2008-07-18 | 39,100 | 1.41 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2008-07-21 | 235,200 | 1.35 | 1.38 | 1.31 | 1.34 | 00:00:00 | | 2008-07-22 | 84,800 | 1.38 | 1.38 | 1.31 | 1.36 | 00:00:00 | | 2008-07-23 | 122,700 | 1.35 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2008-07-24 | 71,000 | 1.32 | 1.32 | 1.25 | 1.26 | 00:00:00 | | 2008-07-25 | 57,000 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2008-07-28 | 59,800 | 1.23 | 1.29 | 1.23 | 1.26 | 00:00:00 | | 2008-07-29 | 88,500 | 1.28 | 1.35 | 1.27 | 1.30 | 00:00:00 | | 2008-07-30 | 68,200 | 1.30 | 1.35 | 1.28 | 1.31 | 00:00:00 | | 2008-07-31 | 51,300 | 1.35 | 1.45 | 1.35 | 1.43 | 00:00:00 | | 2008-08-01 | 78,100 | 1.44 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2008-08-05 | 183,400 | 1.40 | 1.40 | 1.33 | 1.33 | 00:00:00 | | 2008-08-06 | 49,900 | 1.38 | 1.38 | 1.29 | 1.36 | 00:00:00 | | 2008-08-07 | 148,600 | 1.32 | 1.35 | 1.26 | 1.27 | 00:00:00 | | 2008-08-08 | 169,700 | 1.30 | 1.31 | 1.22 | 1.22 | 00:00:00 | | 2008-08-11 | 252,600 | 1.23 | 1.34 | 1.20 | 1.21 | 00:00:00 | | 2008-08-12 | 189,500 | 1.21 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2008-08-13 | 177,500 | 1.18 | 1.30 | 1.15 | 1.20 | 00:00:00 | | 2008-08-14 | 75,600 | 1.23 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2008-08-15 | 166,000 | 1.20 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2008-08-18 | 133,400 | 1.18 | 1.30 | 1.08 | 1.13 | 00:00:00 | | 2008-08-19 | 81,900 | 1.13 | 1.25 | 1.08 | 1.25 | 00:00:00 | | 2008-08-20 | 176,600 | 1.23 | 1.24 | 1.17 | 1.20 | 00:00:00 | | 2008-08-21 | 356,000 | 1.22 | 1.26 | 1.17 | 1.18 | 00:00:00 | | 2008-08-22 | 244,800 | 1.20 | 1.23 | 1.17 | 1.20 | 00:00:00 | | 2008-08-25 | 260,200 | 1.23 | 1.23 | 1.15 | 1.15 | 00:00:00 | | 2008-08-26 | 369,900 | 1.15 | 1.17 | 1.05 | 1.06 | 00:00:00 | | 2008-08-27 | 155,900 | 1.08 | 1.17 | 1.08 | 1.15 | 00:00:00 | | 2008-08-28 | 169,500 | 1.15 | 1.19 | 1.14 | 1.15 | 00:00:00 | | 2008-08-29 | 166,300 | 1.16 | 1.16 | 1.10 | 1.13 | 00:00:00 | | 2008-09-02 | 374,600 | 1.09 | 1.12 | 1.04 | 1.05 | 00:00:00 | | 2008-09-03 | 147,300 | 1.05 | 1.13 | 1.03 | 1.03 | 00:00:00 | | 2008-09-04 | 158,500 | 1.05 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2008-09-05 | 93,900 | 1.01 | 1.02 | 0.94 | 0.98 | 00:00:00 | | 2008-09-08 | 275,800 | 1.00 | 1.00 | 0.89 | 0.91 | 00:00:00 | | 2008-09-09 | 432,200 | 0.89 | 0.89 | 0.75 | 0.75 | 00:00:00 | | 2008-09-10 | 1,098,000 | 0.72 | 0.80 | 0.63 | 0.80 | 00:00:00 | | 2008-09-11 | 335,700 | 0.76 | 0.82 | 0.71 | 0.75 | 00:00:00 | | 2008-09-12 | 148,900 | 0.85 | 0.90 | 0.82 | 0.86 | 00:00:00 | | 2008-09-15 | 160,400 | 0.85 | 0.90 | 0.82 | 0.88 | 00:00:00 | | 2008-09-16 | 391,400 | 0.80 | 0.84 | 0.71 | 0.84 | 00:00:00 | | 2008-09-17 | 320,000 | 0.81 | 0.89 | 0.75 | 0.89 | 00:00:00 | | 2008-09-18 | 289,100 | 0.89 | 0.99 | 0.85 | 0.90 | 00:00:00 | | 2008-09-19 | 72,800 | 0.92 | 0.95 | 0.82 | 0.90 | 00:00:00 | | 2008-09-22 | 140,800 | 0.95 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2008-09-23 | 372,700 | 1.12 | 1.13 | 0.95 | 0.98 | 00:00:00 | | 2008-09-24 | 130,300 | 0.98 | 1.02 | 0.96 | 0.99 | 00:00:00 | | 2008-09-25 | 127,100 | 0.97 | 0.99 | 0.92 | 0.92 | 00:00:00 | | 2008-09-26 | 105,900 | 0.94 | 0.96 | 0.84 | 0.84 | 00:00:00 | | 2008-09-29 | 111,800 | 0.87 | 0.87 | 0.81 | 0.81 | 00:00:00 | | 2008-09-30 | 152,000 | 0.85 | 0.92 | 0.83 | 0.88 | 00:00:00 | | 2008-10-01 | 38,700 | 0.85 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2008-10-02 | 84,200 | 0.85 | 0.85 | 0.74 | 0.74 | 00:00:00 | | 2008-10-03 | 171,900 | 0.80 | 0.85 | 0.76 | 0.80 | 00:00:00 | | 2008-10-06 | 464,700 | 0.75 | 0.75 | 0.60 | 0.66 | 00:00:00 | | 2008-10-07 | 305,900 | 0.71 | 0.72 | 0.57 | 0.57 | 00:00:00 | | 2008-10-08 | 459,400 | 0.55 | 0.64 | 0.53 | 0.58 | 00:00:00 | | 2008-10-09 | 405,300 | 0.57 | 0.62 | 0.45 | 0.50 | 00:00:00 | | 2008-10-10 | 610,100 | 0.48 | 0.49 | 0.40 | 0.45 | 00:00:00 | | 2008-10-14 | 383,900 | 0.51 | 0.60 | 0.50 | 0.55 | 00:00:00 | | 2008-10-15 | 935,800 | 0.52 | 0.53 | 0.38 | 0.38 | 00:00:00 | | 2008-10-16 | 859,300 | 0.38 | 0.42 | 0.36 | 0.42 | 00:00:00 | | 2008-10-17 | 170,500 | 0.39 | 0.46 | 0.39 | 0.41 | 00:00:00 | | 2008-10-20 | 302,600 | 0.45 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2008-10-21 | 280,000 | 0.38 | 0.45 | 0.38 | 0.40 | 00:00:00 | | 2008-10-22 | 504,900 | 0.40 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2008-10-23 | 886,600 | 0.38 | 0.38 | 0.30 | 0.33 | 00:00:00 | | 2008-10-24 | 473,800 | 0.31 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2008-10-27 | 438,400 | 0.32 | 0.34 | 0.29 | 0.29 | 00:00:00 | | 2008-10-28 | 556,300 | 0.32 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2008-10-29 | 1,655,000 | 0.29 | 0.40 | 0.28 | 0.40 | 00:00:00 | | 2008-10-30 | 553,900 | 0.46 | 0.51 | 0.40 | 0.41 | 00:00:00 | | 2008-10-31 | 448,000 | 0.42 | 0.42 | 0.35 | 0.37 | 00:00:00 | | 2008-11-03 | 272,500 | 0.45 | 0.50 | 0.43 | 0.49 | 00:00:00 | | 2008-11-04 | 591,500 | 0.49 | 0.62 | 0.46 | 0.58 | 00:00:00 | | 2008-11-05 | 204,200 | 0.59 | 0.60 | 0.54 | 0.57 | 00:00:00 | | 2008-11-06 | 254,700 | 0.57 | 0.59 | 0.49 | 0.49 | 00:00:00 | | 2008-11-07 | 112,500 | 0.47 | 0.52 | 0.47 | 0.50 | 00:00:00 | | 2008-11-10 | 346,700 | 0.52 | 0.57 | 0.49 | 0.53 | 00:00:00 | | 2008-11-11 | 107,300 | 0.50 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2008-11-12 | 315,300 | 0.43 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2008-11-13 | 159,900 | 0.41 | 0.44 | 0.38 | 0.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
