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

Blackrock Silver Corp (TSV: BRC )

0.3550 UNCHANGED
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 (%)
Aug 31, 2020 1.400 1.400 1.260 1.260 232,936 -0.13(-9.35%)
Aug 28, 2020 1.400 1.400 1.350 1.390 84,250 +0.03(+2.21%)
Aug 27, 2020 1.310 1.420 1.300 1.360 224,085 +0.08(+6.25%)
Aug 26, 2020 1.260 1.360 1.210 1.280 256,840 +0.01(+0.79%)
Aug 25, 2020 1.450 1.470 1.270 1.270 415,754 -0.19(-13.01%)
Aug 24, 2020 1.450 1.485 1.440 1.460 184,631 +0.02(+1.39%)
Aug 21, 2020 1.480 1.480 1.440 1.440 198,798 -0.04(-2.70%)
Aug 20, 2020 1.420 1.480 1.400 1.480 254,841 +0.03(+2.07%)
Aug 19, 2020 1.450 1.450 1.440 1.450 122,753 -0.03(-2.03%)
Aug 18, 2020 1.470 1.480 1.450 1.480 147,850 +0.01(+0.68%)
Aug 17, 2020 1.460 1.490 1.430 1.470 374,087 +0.01(+0.68%)
Aug 14, 2020 1.480 1.480 1.410 1.460 113,690 +0.01(+0.69%)
Aug 13, 2020 1.380 1.480 1.350 1.450 250,785 +0.09(+6.62%)
Aug 12, 2020 1.300 1.440 1.260 1.360 257,441 +0.07(+5.43%)
Aug 11, 2020 1.400 1.410 1.290 1.290 506,972 -0.14(-9.79%)
Aug 10, 2020 1.480 1.500 1.400 1.430 215,407 -0.03(-2.05%)
Aug 07, 2020 1.330 1.470 1.260 1.460 494,352 +0.14(+10.61%)
Aug 06, 2020 1.440 1.500 1.300 1.320 442,425 -0.10(-7.04%)
Aug 05, 2020 1.560 1.560 1.350 1.420 399,133 -0.15(-9.55%)
Aug 04, 2020 1.500 1.570 1.400 1.570 591,799 +0.04(+2.61%)
Jul 31, 2020 1.530 1.530 1.530 0 +0.18(+13.33%)
Jul 30, 2020 1.330 1.370 1.320 1.350 553,754 +0.03(+2.27%)
Jul 29, 2020 1.280 1.330 1.230 1.320 276,289 +0.05(+3.53%)
Jul 28, 2020 1.210 1.275 1.110 1.275 722,958 +0.03(+2.82%)
Jul 27, 2020 1.350 1.420 1.160 1.240 1,176,624 -0.03(-2.36%)
Jul 24, 2020 1.100 1.330 1.020 1.270 1,332,657 +0.09(+7.63%)
Jul 23, 2020 1.150 1.240 1.140 1.180 1,554,969 +0.08(+7.27%)
Jul 22, 2020 0.9800 1.100 0.9500 1.100 2,494,120 +0.20(+22.22%)
Jul 21, 2020 1.000 1.150 0.8900 0.9000 2,638,013 +0.03(+3.45%)
Jul 20, 2020 0.6500 0.9000 0.6500 0.8700 3,429,412 +0.44(+102.33%)
Jul 17, 2020 0.4350 0.4400 0.4300 0.4300 105,382 -0.02(-3.37%)
Jul 16, 2020 0.4600 0.4600 0.4450 0.4450 105,842 -0.01(-1.11%)
Jul 15, 2020 0.4500 0.4600 0.4500 0.4500 64,454 +0.00(+0.00%)
Jul 14, 2020 0.4600 0.4650 0.4300 0.4500 373,419 -0.02(-4.26%)
Jul 13, 2020 0.5000 0.5100 0.4700 0.4700 408,507 -0.05(-9.62%)
Jul 10, 2020 0.4500 0.5600 0.4500 0.5200 1,109,662 +0.08(+16.85%)
Jul 09, 2020 0.3900 0.4500 0.3800 0.4450 587,143 +0.08(+21.92%)
Jul 08, 2020 0.3850 0.3850 0.3350 0.3650 532,514 -0.01(-1.35%)
Jul 07, 2020 0.3900 0.3900 0.3700 0.3700 124,031 -0.02(-3.90%)
Jul 06, 2020 0.4000 0.4250 0.3800 0.3850 126,204 +0.00(+0.00%)
Jul 03, 2020 0.4050 0.4050 0.3550 0.3850 43,597 -0.02(-6.10%)
Jul 02, 2020 0.3500 0.4150 0.3450 0.4100 713,417 +0.08(+24.24%)
Jun 30, 2020 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jun 29, 2020 0.3000 0.3300 0.3000 0.3200 222,858 +0.03(+8.47%)
Jun 26, 2020 0.2950 0.2950 0.2800 0.2950 119,229 +0.00(+0.00%)
Jun 25, 2020 0.2900 0.3000 0.2850 0.2950 216,471 +0.01(+3.51%)
Jun 24, 2020 0.2600 0.2850 0.2550 0.2850 178,950 +0.02(+9.62%)
Jun 23, 2020 0.2300 0.2600 0.2300 0.2600 119,340 +0.03(+13.04%)
Jun 22, 2020 0.2500 0.2550 0.2300 0.2300 375,752 -0.02(-8.00%)
Jun 19, 2020 0.2400 0.2600 0.2200 0.2500 1,105,692 -0.04(-15.25%)
Jun 18, 2020 0.3150 0.3300 0.2950 0.2950 92,412 -0.02(-4.84%)
Jun 17, 2020 0.2950 0.3350 0.2950 0.3100 120,000 +0.03(+12.73%)
Jun 16, 2020 0.2800 0.2800 0.2700 0.2750 136,814 -0.01(-1.79%)
Jun 15, 2020 0.3100 0.3100 0.2800 0.2800 166,900 -0.03(-9.68%)
Jun 12, 2020 0.2750 0.3150 0.2750 0.3100 156,600 +0.03(+10.71%)
Jun 11, 2020 0.3050 0.3100 0.2750 0.2800 169,002 -0.02(-8.20%)
Jun 10, 2020 0.3000 0.3050 0.3000 0.3050 52,090 +0.00(+0.00%)
Jun 09, 2020 0.3000 0.3100 0.3000 0.3050 24,971 -0.01(-1.61%)
Jun 08, 2020 0.3100 0.3150 0.3050 0.3100 44,997 -0.01(-3.13%)
Jun 05, 2020 0.3300 0.3300 0.2900 0.3200 112,800 -0.02(-4.48%)
Jun 04, 2020 0.3450 0.3450 0.3300 0.3350 294,848 -0.01(-2.90%)
Jun 03, 2020 0.3400 0.3600 0.3300 0.3450 821,382 +0.01(+4.55%)
Jun 02, 2020 0.3100 0.3700 0.3100 0.3300 429,397 +0.02(+6.45%)
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.