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 (%)
Mar 31, 2021 0.6900 0.7200 0.6900 0.7100 239,793 +0.00(+0.00%)
Mar 30, 2021 0.7200 0.7200 0.6800 0.7100 205,929 -0.03(-4.05%)
Mar 29, 2021 0.7400 0.7500 0.7100 0.7400 294,103 -0.04(-5.13%)
Mar 26, 2021 0.7800 0.7800 0.7500 0.7800 154,020 +0.03(+4.00%)
Mar 25, 2021 0.7500 0.7800 0.7100 0.7500 203,473 +0.00(+0.00%)
Mar 24, 2021 0.7700 0.7900 0.7500 0.7500 83,832 +0.00(+0.00%)
Mar 23, 2021 0.8000 0.8000 0.7500 0.7500 145,831 -0.05(-6.25%)
Mar 22, 2021 0.8000 0.8100 0.7900 0.8000 98,465 +0.00(+0.00%)
Mar 19, 2021 0.8300 0.8300 0.7900 0.8000 194,529 -0.02(-2.44%)
Mar 18, 2021 0.8700 0.8700 0.7800 0.8200 317,803 -0.06(-6.82%)
Mar 17, 2021 0.7600 0.8800 0.7600 0.8800 159,034 +0.11(+14.29%)
Mar 16, 2021 0.8300 0.8400 0.7600 0.7700 333,356 -0.04(-4.94%)
Mar 15, 2021 0.7300 0.8200 0.7300 0.8100 350,018 +0.09(+12.50%)
Mar 12, 2021 0.7200 0.7400 0.6800 0.7200 208,977 -0.01(-1.37%)
Mar 11, 2021 0.7400 0.7600 0.7200 0.7300 163,312 -0.02(-2.67%)
Mar 10, 2021 0.7100 0.7500 0.7100 0.7500 172,209 +0.03(+4.17%)
Mar 09, 2021 0.7200 0.7400 0.7100 0.7200 153,824 +0.00(+0.00%)
Mar 08, 2021 0.6600 0.7400 0.6500 0.7200 226,988 +0.07(+10.77%)
Mar 05, 2021 0.6800 0.7000 0.6300 0.6500 305,809 -0.02(-2.99%)
Mar 04, 2021 0.7200 0.7400 0.6700 0.6700 320,036 -0.05(-6.94%)
Mar 03, 2021 0.7500 0.7500 0.7200 0.7200 61,885 -0.04(-5.26%)
Mar 02, 2021 0.7200 0.7700 0.7200 0.7600 92,945 +0.03(+4.11%)
Mar 01, 2021 0.8000 0.8000 0.7200 0.7300 259,780 -0.06(-7.59%)
Feb 26, 2021 0.7800 0.8300 0.7200 0.7900 445,522 -0.04(-4.82%)
Feb 25, 2021 0.9100 0.9200 0.7900 0.8300 586,559 -0.07(-7.78%)
Feb 24, 2021 0.7900 0.9600 0.7800 0.9000 460,183 +0.11(+13.92%)
Feb 23, 2021 0.8000 0.8100 0.7800 0.7900 85,958 -0.01(-1.25%)
Feb 22, 2021 0.7500 0.8300 0.7300 0.8000 382,968 +0.06(+8.11%)
Feb 19, 2021 0.7000 0.7600 0.6900 0.7400 236,091 +0.04(+5.71%)
Feb 18, 2021 0.7300 0.7400 0.6900 0.7000 153,697 -0.04(-5.41%)
Feb 17, 2021 0.7200 0.7400 0.6900 0.7400 600,442 +0.02(+2.78%)
Feb 16, 2021 0.7400 0.7600 0.7100 0.7200 428,963 -0.02(-2.70%)
Feb 12, 2021 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Feb 11, 2021 0.7500 0.7700 0.7100 0.7300 111,125 -0.02(-2.67%)
Feb 10, 2021 0.7200 0.7500 0.7100 0.7500 216,669 +0.02(+2.74%)
Feb 09, 2021 0.7500 0.7500 0.7300 0.7300 143,098 -0.02(-2.67%)
Feb 08, 2021 0.8100 0.8100 0.7400 0.7500 394,192 -0.01(-1.32%)
Feb 05, 2021 0.7300 0.7700 0.7300 0.7600 135,127 +0.04(+5.56%)
Feb 04, 2021 0.7300 0.7400 0.7100 0.7200 674,723 -0.04(-5.26%)
Feb 03, 2021 0.7700 0.7800 0.7500 0.7600 190,752 -0.01(-1.30%)
Feb 02, 2021 0.8100 0.8300 0.7500 0.7700 700,935 -0.07(-8.33%)
Feb 01, 2021 0.8200 0.8800 0.7800 0.8400 830,528 +0.14(+20.00%)
Jan 29, 2021 0.7600 0.7800 0.6900 0.7000 1,278,329 -0.02(-2.78%)
Jan 28, 2021 0.7000 0.8300 0.7000 0.7200 505,830 +0.05(+7.46%)
Jan 27, 2021 0.6900 0.7000 0.6400 0.6700 280,663 -0.03(-4.29%)
Jan 26, 2021 0.7200 0.7200 0.6900 0.7000 159,429 -0.01(-1.41%)
Jan 25, 2021 0.7500 0.7500 0.7000 0.7100 117,508 -0.01(-1.39%)
Jan 22, 2021 0.7300 0.7300 0.7100 0.7200 316,630 -0.03(-4.00%)
Jan 21, 2021 0.8000 0.8000 0.7400 0.7500 443,554 -0.05(-6.25%)
Jan 20, 2021 0.7900 0.8400 0.7900 0.8000 126,874 +0.02(+2.56%)
Jan 19, 2021 0.8000 0.8300 0.7700 0.7800 162,876 -0.01(-1.27%)
Jan 18, 2021 0.8100 0.8100 0.7400 0.7900 143,986 -0.03(-3.66%)
Jan 15, 2021 0.9000 0.9000 0.8000 0.8200 347,746 -0.07(-7.87%)
Jan 14, 2021 0.9100 0.9200 0.8700 0.8900 214,969 +0.01(+1.14%)
Jan 13, 2021 0.9400 0.9400 0.8800 0.8800 184,409 -0.07(-7.37%)
Jan 12, 2021 0.9500 0.9500 0.9100 0.9500 101,385 +0.01(+1.06%)
Jan 11, 2021 0.9100 0.9600 0.8700 0.9400 275,446 +0.00(+0.00%)
Jan 08, 2021 0.9500 0.9800 0.8600 0.9400 443,772 -0.05(-5.05%)
Jan 07, 2021 0.9900 1.050 0.9800 0.9900 293,618 -0.01(-1.00%)
Jan 06, 2021 1.080 1.080 0.9800 1.000 350,884 -0.07(-6.54%)
Jan 05, 2021 1.020 1.100 1.000 1.070 507,071 +0.04(+3.88%)
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.