Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Silver Corp (TSV: BRC )

0.3150 -0.0030 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.1150 0.1150 0.1150 0.1150 2,500 -0.00(-4.17%)
Feb 27, 2018 0.1200 0.1200 0.1200 0.1200 38,000 +0.00(+0.00%)
Feb 26, 2018 0.1200 0.1250 0.1200 0.1200 40,500 +0.01(+9.09%)
Feb 23, 2018 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Feb 22, 2018 0.1000 0.1200 0.1000 0.1150 136,500 +0.01(+15.00%)
Feb 20, 2018 0.1000 0.1000 0.1000 330 -0.01(-9.09%)
Feb 16, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 15, 2018 0.1000 0.1050 0.1000 0.1050 231,500 +0.00(+0.00%)
Feb 14, 2018 0.1000 0.1050 0.1000 0.1050 70,000 +0.00(+0.00%)
Feb 13, 2018 0.1000 0.1050 0.1050 0.1050 42,000 +0.00(+0.00%)
Feb 12, 2018 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+5.00%)
Feb 09, 2018 0.0950 0.1000 0.0950 0.1000 65,000 -0.00(-4.76%)
Feb 08, 2018 0.1100 0.1100 0.1000 0.1050 187,500 -0.01(-4.55%)
Feb 07, 2018 0.0900 0.0900 0.0900 0.1100 829,025 +0.02(+22.22%)
Feb 06, 2018 0.0900 0.0900 0.0700 0.0900 206,000 +0.00(+0.00%)
Feb 05, 2018 0.0900 0.0900 0.0900 0.0900 84,600 +0.01(+20.00%)
Feb 02, 2018 0.0850 0.0900 0.0750 0.0750 23,000 -0.01(-16.67%)
Jan 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 30, 2018 0.0850 0.0850 0.0850 0.0850 170,000 +0.01(+6.25%)
Jan 29, 2018 0.0800 0.0800 0.0800 0.0800 4,150 +0.00(+0.00%)
Jan 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 23, 2018 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Jan 22, 2018 0.0800 0.0850 0.0800 0.0850 6,330 +0.01(+6.25%)
Jan 18, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 17, 2018 0.0750 0.0850 0.0700 0.0700 74,667 +0.00(+0.00%)
Jan 16, 2018 0.0750 0.0750 0.0700 0.0700 123,000 -0.01(-12.50%)
Jan 15, 2018 0.0800 0.0800 0.0700 0.0800 55,000 +0.01(+14.29%)
Jan 12, 2018 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Jan 11, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jan 10, 2018 0.0800 0.0800 0.0750 0.0750 439,000 -0.01(-11.76%)
Jan 08, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 05, 2018 0.0900 0.0950 0.0900 0.0900 92,000 +0.01(+12.50%)
Jan 04, 2018 0.0800 0.0850 0.0800 0.0800 57,333 +0.00(+0.00%)
Jan 03, 2018 0.0800 0.0800 0.0800 0.0800 75,000 +0.00(+0.00%)
Jan 02, 2018 0.0800 0.0800 0.0800 0.0800 8,100 +0.00(+0.00%)
Dec 29, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 27, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 22, 2017 0.0750 0.0750 0.0750 0.0750 106,770 +0.00(+7.14%)
Dec 21, 2017 0.0750 0.0750 0.0700 0.0700 50,000 -0.00(-6.67%)
Dec 20, 2017 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Dec 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 15, 2017 0.0750 0.0750 0.0700 0.0700 83,000 -0.02(-22.22%)
Dec 12, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 05, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 04, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.