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 (%)
Jan 31, 2020 0.1950 0.2100 0.1900 0.2000 397,450 +0.01(+5.26%)
Jan 30, 2020 0.1850 0.1900 0.1800 0.1900 235,896 +0.01(+2.70%)
Jan 29, 2020 0.1800 0.1850 0.1700 0.1850 33,888 +0.01(+2.78%)
Jan 28, 2020 0.1700 0.1800 0.1700 0.1800 93,390 +0.01(+9.09%)
Jan 27, 2020 0.1800 0.1800 0.1600 0.1650 137,300 -0.01(-8.33%)
Jan 24, 2020 0.1650 0.1800 0.1650 0.1800 253,129 +0.01(+5.88%)
Jan 23, 2020 0.1650 0.1700 0.1650 0.1700 88,500 +0.01(+3.03%)
Jan 22, 2020 0.1800 0.1800 0.1650 0.1650 166,300 +0.00(+0.00%)
Jan 21, 2020 0.1750 0.1800 0.1650 0.1650 86,950 -0.01(-5.71%)
Jan 20, 2020 0.1650 0.1750 0.1650 0.1750 42,000 +0.01(+6.06%)
Jan 17, 2020 0.1600 0.1650 0.1600 0.1650 360,508 +0.01(+3.13%)
Jan 16, 2020 0.1700 0.1800 0.1600 0.1600 403,300 -0.01(-3.03%)
Jan 15, 2020 0.1700 0.1700 0.1500 0.1650 246,550 -0.01(-2.94%)
Jan 14, 2020 0.1550 0.1750 0.1400 0.1700 990,600 +0.01(+3.03%)
Jan 13, 2020 0.1800 0.1800 0.1550 0.1650 299,448 -0.01(-8.33%)
Jan 10, 2020 0.1950 0.1950 0.1800 0.1800 322,981 -0.01(-5.26%)
Jan 09, 2020 0.1900 0.1900 0.1850 0.1900 47,000 -0.01(-2.56%)
Jan 08, 2020 0.2000 0.2050 0.1800 0.1950 205,252 +0.00(+0.00%)
Jan 07, 2020 0.1950 0.2000 0.1850 0.1950 463,141 -0.01(-2.50%)
Jan 06, 2020 0.1900 0.2000 0.1600 0.2000 729,987 -0.02(-9.09%)
Jan 03, 2020 0.2250 0.2400 0.2150 0.2200 255,795 -0.01(-2.22%)
Jan 02, 2020 0.2250 0.2250 0.2200 0.2250 99,712 -0.01(-2.17%)
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%)
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.