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 (%)
Oct 31, 2018 0.0750 0.0750 0.0700 0.0700 287,000 -0.00(-6.67%)
Oct 30, 2018 0.0750 0.0900 0.0600 0.0750 1,003,400 +0.00(+7.14%)
Oct 29, 2018 0.0700 0.0700 0.0700 0.0700 45,000 +0.01(+16.67%)
Oct 26, 2018 0.0650 0.0650 0.0600 0.0600 136,000 -0.01(-14.29%)
Oct 23, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 22, 2018 0.0700 0.0700 0.0700 0.0700 430,600 +0.01(+7.69%)
Oct 19, 2018 0.0650 0.0700 0.0550 0.0650 262,000 +0.00(+0.00%)
Oct 18, 2018 0.0650 0.0650 0.0650 0.0650 223,000 +0.00(+0.00%)
Oct 17, 2018 0.0650 0.0650 0.0650 0.0650 265,000 +0.01(+8.33%)
Oct 16, 2018 0.0600 0.0600 0.0600 0.0600 44,000 +0.00(+0.00%)
Oct 15, 2018 0.0650 0.0650 0.0600 0.0600 70,000 -0.01(-7.69%)
Oct 12, 2018 0.0550 0.0650 0.0550 0.0650 289,000 +0.01(+30.00%)
Oct 11, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Oct 10, 2018 0.0500 0.0550 0.0500 0.0550 59,000 +0.00(+0.00%)
Oct 05, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 04, 2018 0.0500 0.0550 0.0500 0.0550 14,800 +0.00(+10.00%)
Oct 02, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 01, 2018 0.0550 0.0550 0.0500 0.0500 69,000 -0.00(-9.09%)
Sep 28, 2018 0.0500 0.0550 0.0500 0.0550 559,333 +0.00(+10.00%)
Sep 27, 2018 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Sep 26, 2018 0.0550 0.0550 0.0550 0.0550 41,000 +0.00(+10.00%)
Sep 25, 2018 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 18, 2018 0.0450 0.0450 0.0450 0.0450 4,100 -0.01(-10.00%)
Sep 14, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 13, 2018 0.0500 0.0550 0.0500 0.0500 114,000 +0.00(+0.00%)
Sep 12, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Sep 06, 2018 0.0550 0.0550 0.0500 0.0500 270,000 -0.00(-9.09%)
Sep 05, 2018 0.0600 0.0600 0.0500 0.0550 117,000 +0.00(+0.00%)
Sep 04, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 30, 2018 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Aug 29, 2018 0.0500 0.0500 0.0500 0.0500 93,999 +0.00(+0.00%)
Aug 24, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 23, 2018 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Aug 22, 2018 0.0600 0.0650 0.0500 0.0650 66,500 +0.01(+30.00%)
Aug 20, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 17, 2018 0.0600 0.0600 0.0600 0.0600 62,000 +0.01(+20.00%)
Aug 16, 2018 0.0500 0.0500 0.0500 0.0500 8,926 +0.00(+0.00%)
Aug 15, 2018 0.0500 0.0550 0.0500 0.0500 352,000 -0.01(-23.08%)
Aug 14, 2018 0.0600 0.0650 0.0500 0.0650 652,185 -0.01(-7.14%)
Aug 10, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 09, 2018 0.0650 0.0700 0.0600 0.0700 106,000 +0.01(+7.69%)
Aug 08, 2018 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Aug 07, 2018 0.0650 0.0650 0.0650 0.0650 63,000 +0.00(+0.00%)
Aug 03, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 02, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Aug 01, 2018 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Jul 31, 2018 0.0650 0.0700 0.0650 0.0700 125,000 +0.00(+0.00%)
Jul 30, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 27, 2018 0.0800 0.0800 0.0700 0.0700 78,600 +0.00(+0.00%)
Jul 26, 2018 0.0700 0.0700 0.0700 0.0700 65,000 +0.00(+0.00%)
Jul 25, 2018 0.0750 0.0750 0.0700 0.0700 35,000 -0.00(-6.67%)
Jul 24, 2018 0.0750 0.0750 0.0750 0.0750 181,800 -0.01(-6.25%)
Jul 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 19, 2018 0.0800 0.0800 0.0750 0.0800 165,500 +0.00(+0.00%)
Jul 18, 2018 0.0800 0.0800 0.0800 0.0800 72,000 +0.00(+0.00%)
Jul 17, 2018 0.0900 0.0900 0.0800 0.0800 129,000 -0.01(-15.79%)
Jul 16, 2018 0.0850 0.0950 0.0850 0.0950 199,000 +0.01(+11.76%)
Jul 13, 2018 0.0900 0.0900 0.0850 0.0850 51,000 -0.00(-5.56%)
Jul 11, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 09, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Jul 05, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 04, 2018 0.1050 0.1050 0.1000 0.1000 64,000 -0.01(-9.09%)
Jul 03, 2018 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+10.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jun 27, 2018 0.0850 0.0850 0.0850 100 -0.00(-5.56%)
Jun 26, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jun 25, 2018 0.1100 0.1150 0.0900 0.0900 210,000 -0.01(-5.26%)
Jun 22, 2018 0.1000 0.1100 0.0950 0.0950 221,015 -0.01(-5.00%)
Jun 21, 2018 0.0950 0.1000 0.0950 0.1000 173,000 +0.01(+17.65%)
Jun 20, 2018 0.0950 0.0950 0.0850 0.0850 52,500 -0.00(-5.56%)
Jun 18, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 14, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 13, 2018 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Jun 12, 2018 0.0950 0.0950 0.0950 0.0950 50,000 +0.00(+0.00%)
Jun 08, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 07, 2018 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Jun 06, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jun 05, 2018 0.0950 0.0950 0.0900 0.0900 35,000 +0.00(+0.00%)
Jun 04, 2018 0.0950 0.0950 0.0900 0.0900 19,000 -0.01(-14.29%)
Jun 01, 2018 0.1000 0.1050 0.1000 0.1050 20,000 +0.01(+10.53%)
May 31, 2018 0.1050 0.1050 0.0950 0.0950 23,200 -0.01(-5.00%)
May 30, 2018 0.1000 0.1000 0.1000 0.1000 65,000 -0.01(-13.04%)
May 29, 2018 0.1050 0.1150 0.1050 0.1150 75,000 +0.03(+27.78%)
May 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 24, 2018 0.0900 0.0950 0.0900 0.0900 284,400 -0.01(-10.00%)
May 22, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 18, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1050 0.0950 0.0950 76,500 -0.01(-5.00%)
May 15, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 14, 2018 0.1100 0.1100 0.1050 0.1050 305,666 +0.00(+5.00%)
May 11, 2018 0.1000 0.1050 0.1000 0.1000 30,000 -0.01(-9.09%)
May 10, 2018 0.1050 0.1100 0.1000 0.1100 136,500 +0.00(+0.00%)
May 09, 2018 0.1000 0.1100 0.1000 0.1100 68,000 +0.01(+10.00%)
May 08, 2018 0.1250 0.1250 0.1000 0.1000 62,700 -0.02(-16.67%)
May 07, 2018 0.1200 0.1200 0.1150 0.1200 24,000 +0.00(+0.00%)
May 04, 2018 0.1250 0.1250 0.1200 0.1200 20,809 -0.01(-4.00%)
May 03, 2018 0.1050 0.1250 0.1050 0.1250 8,100 -0.01(-7.41%)
May 02, 2018 0.1100 0.1350 0.1100 0.1350 59,108 +0.03(+22.73%)
May 01, 2018 0.1150 0.1150 0.1100 0.1100 12,200 -0.01(-4.35%)
Apr 30, 2018 0.1000 0.1150 0.0950 0.1150 72,750 +0.01(+9.52%)
Apr 27, 2018 0.1100 0.1100 0.1050 0.1050 92,700 -0.01(-4.55%)
Apr 26, 2018 0.1050 0.1100 0.1000 0.1100 41,600 -0.01(-4.35%)
Apr 25, 2018 0.1150 0.1150 0.1050 0.1150 191,000 -0.01(-8.00%)
Apr 24, 2018 0.1250 0.1250 0.1250 0.1250 1,850 -0.01(-3.85%)
Apr 23, 2018 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Apr 20, 2018 0.1200 0.1300 0.1150 0.1300 63,500 +0.01(+8.33%)
Apr 19, 2018 0.1300 0.1300 0.1200 0.1200 60,420 -0.02(-11.11%)
Apr 18, 2018 0.1300 0.1350 0.1300 0.1350 64,917 +0.01(+3.85%)
Apr 17, 2018 0.1200 0.1300 0.1200 0.1300 35,000 +0.00(+0.00%)
Apr 16, 2018 0.1300 0.1300 0.1250 0.1300 70,900 +0.00(+0.00%)
Apr 13, 2018 0.1300 0.1300 0.1300 0.1300 2,200 -0.01(-3.70%)
Apr 12, 2018 0.1300 0.1350 0.1300 0.1350 10,700 +0.01(+8.00%)
Apr 10, 2018 0.1250 0.1250 0.1250 151 +0.00(+0.00%)
Apr 09, 2018 0.1300 0.1300 0.1200 0.1250 62,000 -0.02(-10.71%)
Apr 06, 2018 0.1400 0.1400 0.1400 0.1400 22,900 +0.00(+0.00%)
Apr 05, 2018 0.1400 0.1400 0.1200 0.1400 262,500 +0.01(+3.70%)
Apr 04, 2018 0.1300 0.1400 0.1300 0.1350 165,000 +0.01(+3.85%)
Apr 03, 2018 0.1400 0.1400 0.1300 0.1300 136,000 -0.01(-7.14%)
Apr 02, 2018 0.1350 0.1400 0.1350 0.1400 86,571 +0.00(+0.00%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 28, 2018 0.1500 0.1550 0.1400 0.1400 478,280 -0.01(-6.67%)
Mar 27, 2018 0.1450 0.1550 0.1300 0.1500 1,068,320 +0.01(+11.11%)
Mar 26, 2018 0.1200 0.1400 0.1200 0.1350 145,050 +0.01(+8.00%)
Mar 23, 2018 0.1300 0.1300 0.1250 0.1250 40,700 -0.01(-3.85%)
Mar 22, 2018 0.1250 0.1300 0.1250 0.1300 11,000 +0.00(+0.00%)
Mar 21, 2018 0.1250 0.1300 0.1100 0.1300 38,500 +0.00(+0.00%)
Mar 20, 2018 0.1100 0.1300 0.1100 0.1300 83,054 +0.01(+4.00%)
Mar 19, 2018 0.1300 0.1300 0.1250 0.1250 8,000 +0.01(+8.70%)
Mar 16, 2018 0.1400 0.1400 0.1150 0.1150 287,000 -0.02(-14.81%)
Mar 15, 2018 0.1050 0.1450 0.1000 0.1350 415,069 +0.03(+28.57%)
Mar 14, 2018 0.1050 0.1050 0.1000 0.1050 140,000 +0.00(+0.00%)
Mar 13, 2018 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
Mar 12, 2018 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.33%)
Mar 09, 2018 0.1150 0.1200 0.1100 0.1200 289,500 +0.00(+0.00%)
Mar 08, 2018 0.1050 0.1200 0.1050 0.1200 121,000 +0.01(+14.29%)
Mar 07, 2018 0.1100 0.1100 0.1050 0.1050 49,000 -0.01(-12.50%)
Mar 05, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 01, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
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%)
Dec 01, 2017 0.0800 0.0800 0.0700 0.0700 49,000 -0.02(-22.22%)
Nov 30, 2017 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Nov 29, 2017 0.0850 0.0900 0.0800 0.0900 187,000 +0.02(+28.57%)
Nov 24, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 22, 2017 0.0700 0.0700 0.0700 500 -0.01(-12.50%)
Nov 21, 2017 0.0850 0.0850 0.0800 0.0800 28,000 -0.01(-11.11%)
Nov 20, 2017 0.0850 0.0900 0.0800 0.0900 161,600 +0.00(+0.00%)
Nov 17, 2017 0.0850 0.0900 0.0850 0.0900 105,000 +0.00(+5.88%)
Nov 16, 2017 0.0900 0.0900 0.0850 0.0850 129,600 +0.00(+0.00%)
Nov 15, 2017 0.0700 0.0850 0.0700 0.0850 187,000 +0.01(+6.25%)
Nov 14, 2017 0.0700 0.0800 0.0700 0.0800 113,000 +0.01(+14.29%)
Nov 13, 2017 0.0750 0.0750 0.0700 0.0700 198,000 +0.01(+7.69%)
Nov 10, 2017 0.0700 0.0700 0.0650 0.0650 72,000 +0.01(+8.33%)
Nov 08, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 02, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
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.