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

Blackrock Silver Corp (TSV: BRC )

0.3550 +0.0200 (+5.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 31, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 30, 2019 0.2350 0.2350 0.2300 0.2300 22,500 -0.00(-2.13%)
Dec 27, 2019 0.2250 0.2350 0.2250 0.2350 58,516 +0.01(+4.44%)
Dec 24, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 23, 2019 0.2200 0.2250 0.2200 0.2250 39,000 +0.01(+4.65%)
Dec 20, 2019 0.2200 0.2300 0.2150 0.2150 46,757 -0.02(-6.52%)
Dec 19, 2019 0.2250 0.2300 0.2200 0.2300 209,650 +0.01(+2.22%)
Dec 18, 2019 0.2250 0.2400 0.2250 0.2250 71,500 -0.01(-6.25%)
Dec 17, 2019 0.2450 0.2500 0.2400 0.2400 144,050 -0.01(-4.00%)
Dec 16, 2019 0.2300 0.2500 0.2300 0.2500 31,000 +0.02(+8.70%)
Dec 13, 2019 0.2400 0.2450 0.2200 0.2300 89,168 -0.01(-6.12%)
Dec 12, 2019 0.2200 0.2450 0.2200 0.2450 128,851 +0.04(+16.67%)
Dec 11, 2019 0.2450 0.2450 0.2100 0.2100 70,749 -0.04(-14.29%)
Dec 10, 2019 0.2350 0.2500 0.2300 0.2450 132,175 +0.01(+6.52%)
Dec 09, 2019 0.2300 0.2350 0.2300 0.2300 250,850 +0.03(+12.20%)
Dec 06, 2019 0.2150 0.2200 0.2000 0.2050 164,100 -0.01(-4.65%)
Dec 05, 2019 0.2400 0.2400 0.2150 0.2150 116,255 -0.02(-10.42%)
Dec 04, 2019 0.2350 0.2400 0.2300 0.2400 51,960 +0.01(+2.13%)
Dec 03, 2019 0.2300 0.2350 0.2250 0.2350 77,145 +0.02(+9.30%)
Dec 02, 2019 0.2150 0.2300 0.2100 0.2150 51,100 -0.01(-2.27%)
Nov 29, 2019 0.2100 0.2200 0.2100 0.2200 37,500 +0.01(+4.76%)
Nov 28, 2019 0.2100 0.2100 0.2050 0.2100 35,222 +0.01(+5.00%)
Nov 27, 2019 0.2000 0.2000 0.1900 0.2000 187,723 +0.00(+0.00%)
Nov 26, 2019 0.2250 0.2250 0.1900 0.2000 111,223 -0.02(-11.11%)
Nov 25, 2019 0.2250 0.2250 0.2200 0.2250 25,954 +0.00(+0.00%)
Nov 22, 2019 0.2100 0.2250 0.1900 0.2250 107,080 +0.02(+7.14%)
Nov 21, 2019 0.2250 0.2300 0.1900 0.2100 159,452 -0.01(-4.55%)
Nov 20, 2019 0.2400 0.2500 0.2150 0.2200 123,900 -0.02(-8.33%)
Nov 19, 2019 0.2300 0.2400 0.2250 0.2400 21,395 +0.01(+4.35%)
Nov 18, 2019 0.2450 0.2450 0.2250 0.2300 130,210 -0.01(-6.12%)
Nov 15, 2019 0.2600 0.2700 0.2400 0.2450 156,917 -0.03(-10.91%)
Nov 14, 2019 0.2500 0.2750 0.2300 0.2750 158,041 +0.03(+12.24%)
Nov 13, 2019 0.2600 0.2650 0.2400 0.2450 276,215 +0.01(+2.08%)
Nov 12, 2019 0.2750 0.2750 0.2400 0.2400 47,500 -0.03(-11.11%)
Nov 11, 2019 0.2850 0.2950 0.2700 0.2700 441,880 -0.01(-1.82%)
Nov 08, 2019 0.2300 0.3000 0.2100 0.2750 326,562 +0.05(+19.57%)
Nov 07, 2019 0.2300 0.2300 0.2250 0.2300 58,376 +0.00(+0.00%)
Nov 06, 2019 0.1950 0.2300 0.1900 0.2300 258,450 +0.05(+24.32%)
Nov 05, 2019 0.1850 0.1850 0.1750 0.1850 65,794 -0.02(-9.76%)
Nov 04, 2019 0.2100 0.2300 0.1900 0.2050 168,215 -0.02(-6.82%)
Nov 01, 2019 0.1750 0.2200 0.1700 0.2200 399,267 +0.05(+29.41%)
Oct 31, 2019 0.2050 0.2050 0.1650 0.1700 511,246 -0.04(-19.05%)
Oct 30, 2019 0.2200 0.2200 0.1900 0.2100 301,572 -0.02(-6.67%)
Oct 29, 2019 0.2450 0.2450 0.2250 0.2250 81,600 -0.02(-8.16%)
Oct 28, 2019 0.2500 0.2500 0.2450 0.2450 45,905 +0.00(+0.00%)
Oct 25, 2019 0.2550 0.2550 0.2450 0.2450 96,400 +0.01(+6.52%)
Oct 24, 2019 0.2100 0.2400 0.2100 0.2300 347,932 +0.02(+9.52%)
Oct 23, 2019 0.2500 0.2500 0.2000 0.2100 432,300 -0.04(-14.29%)
Oct 22, 2019 0.2500 0.2500 0.2300 0.2450 121,550 -0.01(-2.00%)
Oct 21, 2019 0.2650 0.2700 0.2450 0.2500 120,010 -0.02(-7.41%)
Oct 18, 2019 0.2950 0.2950 0.2700 0.2700 137,150 -0.03(-10.00%)
Oct 17, 2019 0.2600 0.3200 0.2600 0.3000 249,250 +0.04(+15.38%)
Oct 16, 2019 0.2650 0.2850 0.2500 0.2600 142,008 -0.01(-1.89%)
Oct 15, 2019 0.3050 0.3050 0.2200 0.2650 575,481 -0.04(-14.52%)
Oct 11, 2019 0.3100 0.3100 0.3100 0 -0.03(-7.46%)
Oct 10, 2019 0.3150 0.3350 0.3150 0.3350 166,434 +0.02(+6.35%)
Oct 09, 2019 0.3100 0.3200 0.3000 0.3150 202,602 +0.01(+1.61%)
Oct 08, 2019 0.3100 0.3200 0.3100 0.3100 96,660 +0.00(+0.00%)
Oct 07, 2019 0.3200 0.3200 0.3100 0.3100 53,772 -0.01(-3.13%)
Oct 04, 2019 0.3200 0.3200 0.3100 0.3200 145,116 +0.00(+0.00%)
Oct 03, 2019 0.3200 0.3400 0.3200 0.3200 260,427 +0.01(+3.23%)
Oct 02, 2019 0.3100 0.3200 0.3000 0.3100 70,367 +0.01(+3.33%)
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.