|
 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 | | 2005-07-08 | 32,700 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2005-07-11 | 57,000 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2005-07-12 | 183,000 | 0.38 | 0.39 | 0.34 | 0.35 | 00:00:00 | | 2005-07-13 | 75,500 | 0.35 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2005-07-14 | 80,100 | 0.34 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2005-07-15 | 65,500 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2005-07-18 | 77,600 | 0.32 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2005-07-19 | 81,900 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2005-07-20 | 13,300 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2005-07-21 | 22,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2005-07-22 | 34,800 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-07-25 | 58,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-07-26 | 86,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-07-27 | 82,700 | 0.30 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2005-07-28 | 75,000 | 0.30 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2005-07-29 | 99,900 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2005-08-02 | 71,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-08-03 | 347,100 | 0.30 | 0.30 | 0.25 | 0.26 | 00:00:00 | | 2005-08-04 | 122,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-08-05 | 70,500 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2005-08-08 | 58,400 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2005-08-09 | 194,200 | 0.29 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2005-08-10 | 65,700 | 0.26 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2005-08-11 | 158,500 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2005-08-12 | 27,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-08-15 | 31,100 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2005-08-16 | 176,700 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2005-08-17 | 447,600 | 0.29 | 0.33 | 0.29 | 0.31 | 00:00:00 | | 2005-08-18 | 153,000 | 0.31 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2005-08-19 | 209,000 | 0.30 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2005-08-22 | 250,000 | 0.33 | 0.39 | 0.33 | 0.35 | 00:00:00 | | 2005-08-23 | 175,300 | 0.38 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2005-08-24 | 750,300 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2005-08-25 | 622,900 | 0.41 | 0.48 | 0.41 | 0.48 | 00:00:00 | | 2005-08-26 | 1,023,600 | 0.55 | 0.60 | 0.49 | 0.54 | 00:00:00 | | 2005-08-29 | 850,000 | 0.55 | 0.60 | 0.52 | 0.54 | 00:00:00 | | 2005-08-30 | 459,200 | 0.53 | 0.55 | 0.41 | 0.47 | 00:00:00 | | 2005-08-31 | 346,100 | 0.47 | 0.53 | 0.47 | 0.50 | 00:00:00 | | 2005-09-01 | 204,700 | 0.53 | 0.54 | 0.47 | 0.48 | 00:00:00 | | 2005-09-02 | 360,800 | 0.51 | 0.51 | 0.45 | 0.45 | 00:00:00 | | 2005-09-06 | 46,000 | 0.45 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2005-09-07 | 43,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2005-09-08 | 193,000 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2005-09-09 | 347,600 | 0.47 | 0.53 | 0.46 | 0.53 | 00:00:00 | | 2005-09-12 | 180,500 | 0.47 | 0.52 | 0.45 | 0.49 | 00:00:00 | | 2005-09-13 | 105,400 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2005-09-14 | 63,500 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2005-09-15 | 80,500 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2005-09-16 | 199,400 | 0.48 | 0.48 | 0.41 | 0.45 | 00:00:00 | | 2005-09-19 | 132,000 | 0.43 | 0.46 | 0.41 | 0.44 | 00:00:00 | | 2005-09-20 | 171,500 | 0.45 | 0.45 | 0.35 | 0.45 | 00:00:00 | | 2005-09-21 | 67,500 | 0.44 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2005-09-22 | 69,400 | 0.45 | 0.45 | 0.39 | 0.41 | 00:00:00 | | 2005-09-23 | 176,500 | 0.44 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2005-09-26 | 195,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2005-09-27 | 81,900 | 0.50 | 0.53 | 0.46 | 0.46 | 00:00:00 | | 2005-09-28 | 37,900 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2005-09-29 | 141,900 | 0.46 | 0.48 | 0.43 | 0.47 | 00:00:00 | | 2005-09-30 | 102,100 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2005-10-03 | 84,100 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-10-04 | 137,000 | 0.45 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2005-10-05 | 140,500 | 0.47 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2005-10-06 | 130,700 | 0.47 | 0.49 | 0.44 | 0.45 | 00:00:00 | | 2005-10-07 | 195,400 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2005-10-11 | 34,900 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-10-12 | 84,000 | 0.50 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2005-10-13 | 119,000 | 0.48 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2005-10-14 | 63,000 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2005-10-17 | 42,000 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2005-10-18 | 134,000 | 0.46 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2005-10-19 | 97,000 | 0.45 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2005-10-20 | 311,900 | 0.48 | 0.55 | 0.47 | 0.48 | 00:00:00 | | 2005-10-21 | 156,600 | 0.50 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2005-10-24 | 62,000 | 0.45 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2005-10-25 | 74,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-10-26 | 160,000 | 0.45 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2005-10-27 | 52,500 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-10-28 | 73,700 | 0.42 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2005-10-31 | 53,000 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2005-11-01 | 66,000 | 0.41 | 0.45 | 0.40 | 0.43 | 00:00:00 | | 2005-11-02 | 45,500 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2005-11-03 | 67,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2005-11-04 | 129,000 | 0.41 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2005-11-07 | 20,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-11-08 | 105,400 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2005-11-09 | 282,300 | 0.39 | 0.42 | 0.36 | 0.40 | 00:00:00 | | 2005-11-10 | 25,000 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2005-11-11 | 87,500 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2005-11-14 | 59,500 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2005-11-15 | 133,000 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2005-11-16 | 151,300 | 0.35 | 0.35 | 0.30 | 0.32 | 00:00:00 | | 2005-11-17 | 239,100 | 0.34 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2005-11-18 | 67,000 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2005-11-21 | 98,300 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2005-11-22 | 158,200 | 0.38 | 0.40 | 0.35 | 0.36 | 00:00:00 | | 2005-11-23 | 43,000 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2005-11-24 | 5,000 | 0.38 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2005-11-25 | 262,500 | 0.35 | 0.37 | 0.32 | 0.33 | 00:00:00 | | 2005-11-28 | 24,500 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2005-11-29 | 35,500 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2005-11-30 | 330,100 | 0.34 | 0.37 | 0.31 | 0.35 | 00:00:00 | | 2005-12-01 | 140,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2005-12-02 | 100,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2005-12-05 | 61,700 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2005-12-06 | 212,200 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2005-12-07 | 174,700 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2005-12-08 | 191,500 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-12-09 | 133,000 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-12-12 | 89,900 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2005-12-13 | 70,000 | 0.32 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2005-12-14 | 27,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-12-15 | 84,000 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-12-16 | 198,200 | 0.32 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2005-12-19 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-12-20 | 24,500 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2005-12-21 | 19,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-12-22 | 64,900 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2005-12-23 | 50,500 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | | 2005-12-28 | 58,900 | 0.34 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2005-12-29 | 92,300 | 0.32 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2005-12-30 | 113,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
