|
 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 | | 2005-12-30 | 113,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2006-01-03 | 47,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2006-01-04 | 17,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2006-01-05 | 35,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2006-01-06 | 290,000 | 0.32 | 0.36 | 0.30 | 0.35 | 00:00:00 | | 2006-01-09 | 330,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2006-01-10 | 69,500 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2006-01-11 | 15,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2006-01-12 | 137,000 | 0.36 | 0.37 | 0.34 | 0.36 | 00:00:00 | | 2006-01-13 | 171,500 | 0.37 | 0.37 | 0.33 | 0.34 | 00:00:00 | | 2006-01-16 | 192,000 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2006-01-17 | 82,600 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2006-01-18 | 247,800 | 0.35 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2006-01-20 | 1,796,500 | 0.47 | 0.54 | 0.43 | 0.45 | 00:00:00 | | 2006-01-23 | 688,900 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2006-01-24 | 1,680,600 | 0.45 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2006-01-25 | 1,578,600 | 0.51 | 0.56 | 0.51 | 0.53 | 00:00:00 | | 2006-01-26 | 410,100 | 0.53 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2006-01-27 | 510,800 | 0.55 | 0.57 | 0.52 | 0.56 | 00:00:00 | | 2006-01-30 | 342,400 | 0.56 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2006-01-31 | 269,700 | 0.52 | 0.54 | 0.47 | 0.52 | 00:00:00 | | 2006-02-01 | 226,000 | 0.50 | 0.53 | 0.47 | 0.48 | 00:00:00 | | 2006-02-02 | 367,800 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2006-02-03 | 277,500 | 0.50 | 0.54 | 0.48 | 0.51 | 00:00:00 | | 2006-02-06 | 187,800 | 0.53 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2006-02-07 | 209,300 | 0.52 | 0.52 | 0.47 | 0.48 | 00:00:00 | | 2006-02-08 | 224,200 | 0.51 | 0.51 | 0.46 | 0.48 | 00:00:00 | | 2006-02-09 | 150,300 | 0.46 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2006-02-10 | 179,000 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2006-02-13 | 249,300 | 0.50 | 0.51 | 0.45 | 0.46 | 00:00:00 | | 2006-02-14 | 118,500 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2006-02-15 | 219,400 | 0.45 | 0.46 | 0.40 | 0.42 | 00:00:00 | | 2006-02-16 | 24,400 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2006-02-17 | 94,900 | 0.43 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2006-02-20 | 112,000 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2006-02-21 | 231,600 | 0.44 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2006-02-22 | 50,500 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2006-02-23 | 94,700 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2006-02-24 | 236,900 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2006-02-27 | 166,300 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2006-02-28 | 141,500 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2006-03-01 | 85,800 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2006-03-02 | 353,500 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2006-03-03 | 469,700 | 0.50 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2006-03-06 | 192,500 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2006-03-07 | 228,700 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2006-03-08 | 244,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2006-03-09 | 342,200 | 0.48 | 0.54 | 0.48 | 0.52 | 00:00:00 | | 2006-03-10 | 223,700 | 0.52 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2006-03-13 | 91,600 | 0.50 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2006-03-14 | 188,700 | 0.51 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2006-03-15 | 39,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-03-16 | 203,600 | 0.50 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2006-03-17 | 90,500 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2006-03-20 | 71,500 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2006-03-21 | 615,500 | 0.53 | 0.54 | 0.48 | 0.51 | 00:00:00 | | 2006-03-22 | 175,800 | 0.52 | 0.52 | 0.46 | 0.48 | 00:00:00 | | 2006-03-23 | 97,000 | 0.47 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2006-03-24 | 259,100 | 0.48 | 0.52 | 0.48 | 0.51 | 00:00:00 | | 2006-03-27 | 104,200 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2006-03-28 | 54,000 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2006-03-29 | 256,000 | 0.50 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2006-03-30 | 155,600 | 0.51 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2006-03-31 | 250,400 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2006-04-03 | 2,107,600 | 0.54 | 0.69 | 0.52 | 0.69 | 00:00:00 | | 2006-04-04 | 908,100 | 0.71 | 0.72 | 0.65 | 0.69 | 00:00:00 | | 2006-04-05 | 484,300 | 0.71 | 0.71 | 0.58 | 0.63 | 00:00:00 | | 2006-04-06 | 867,400 | 0.67 | 0.71 | 0.65 | 0.70 | 00:00:00 | | 2006-04-07 | 689,800 | 0.70 | 0.76 | 0.70 | 0.72 | 00:00:00 | | 2006-04-10 | 819,100 | 0.71 | 0.74 | 0.70 | 0.73 | 00:00:00 | | 2006-04-11 | 402,400 | 0.75 | 0.79 | 0.70 | 0.71 | 00:00:00 | | 2006-04-12 | 288,800 | 0.71 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2006-04-13 | 266,500 | 0.69 | 0.77 | 0.68 | 0.76 | 00:00:00 | | 2006-04-17 | 546,900 | 0.78 | 0.91 | 0.78 | 0.86 | 00:00:00 | | 2006-04-18 | 564,400 | 0.90 | 0.90 | 0.82 | 0.86 | 00:00:00 | | 2006-04-19 | 363,900 | 0.85 | 0.85 | 0.78 | 0.78 | 00:00:00 | | 2006-04-20 | 555,800 | 0.81 | 0.84 | 0.79 | 0.82 | 00:00:00 | | 2006-04-21 | 258,200 | 0.82 | 0.83 | 0.78 | 0.83 | 00:00:00 | | 2006-04-24 | 173,100 | 0.81 | 0.82 | 0.78 | 0.79 | 00:00:00 | | 2006-04-25 | 134,900 | 0.82 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2006-04-26 | 117,800 | 0.84 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2006-04-27 | 186,700 | 0.81 | 0.81 | 0.75 | 0.77 | 00:00:00 | | 2006-04-28 | 315,000 | 0.76 | 0.83 | 0.76 | 0.83 | 00:00:00 | | 2006-05-01 | 221,100 | 0.84 | 0.85 | 0.79 | 0.80 | 00:00:00 | | 2006-05-02 | 138,200 | 0.83 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2006-05-03 | 332,400 | 0.85 | 0.85 | 0.76 | 0.79 | 00:00:00 | | 2006-05-04 | 93,700 | 0.78 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2006-05-05 | 93,800 | 0.81 | 0.81 | 0.77 | 0.80 | 00:00:00 | | 2006-05-08 | 894,600 | 0.82 | 0.88 | 0.81 | 0.87 | 00:00:00 | | 2006-05-09 | 913,700 | 0.88 | 0.95 | 0.88 | 0.94 | 00:00:00 | | 2006-05-10 | 395,000 | 0.94 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2006-05-11 | 475,700 | 0.92 | 0.96 | 0.87 | 0.88 | 00:00:00 | | 2006-05-12 | 109,800 | 0.91 | 0.94 | 0.82 | 0.84 | 00:00:00 | | 2006-05-15 | 389,200 | 0.84 | 0.84 | 0.76 | 0.76 | 00:00:00 | | 2006-05-16 | 76,500 | 0.77 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2006-05-17 | 311,400 | 0.79 | 0.79 | 0.70 | 0.72 | 00:00:00 | | 2006-05-18 | 234,000 | 0.72 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2006-05-19 | 293,100 | 0.71 | 0.71 | 0.57 | 0.67 | 00:00:00 | | 2006-05-23 | 225,400 | 0.67 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2006-05-24 | 85,000 | 0.70 | 0.70 | 0.63 | 0.64 | 00:00:00 | | 2006-05-25 | 417,100 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2006-05-26 | 280,900 | 0.60 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2006-05-29 | 152,000 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2006-05-30 | 220,500 | 0.65 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2006-05-31 | 632,800 | 0.61 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2006-06-01 | 273,700 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2006-06-02 | 256,500 | 0.55 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2006-06-05 | 269,100 | 0.54 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2006-06-06 | 475,000 | 0.50 | 0.50 | 0.45 | 0.49 | 00:00:00 | | 2006-06-07 | 171,200 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2006-06-08 | 195,800 | 0.50 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2006-06-09 | 71,800 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2006-06-12 | 114,000 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2006-06-13 | 438,900 | 0.42 | 0.44 | 0.35 | 0.36 | 00:00:00 | | 2006-06-14 | 278,400 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2006-06-15 | 352,300 | 0.45 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2006-06-16 | 213,200 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-06-19 | 215,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2006-06-20 | 222,500 | 0.47 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2006-06-21 | 508,600 | 0.47 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2006-06-22 | 287,800 | 0.51 | 0.55 | 0.50 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
