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 (%)
Oct 31, 2023 0.2900 0.3100 0.2700 0.2800 4,827,585 -0.00(-1.75%)
Oct 30, 2023 0.3100 0.3150 0.2800 0.2850 205,009 -0.02(-6.56%)
Oct 27, 2023 0.3100 0.3150 0.2900 0.3050 383,624 +0.00(+0.00%)
Oct 26, 2023 0.3450 0.3450 0.3050 0.3050 222,018 -0.03(-8.96%)
Oct 25, 2023 0.3600 0.3650 0.3330 0.3350 161,010 -0.03(-8.22%)
Oct 24, 2023 0.3100 0.3700 0.3000 0.3650 615,525 +0.06(+19.67%)
Oct 23, 2023 0.3050 0.3200 0.2850 0.3050 274,714 +0.01(+1.67%)
Oct 20, 2023 0.3400 0.3450 0.3000 0.3000 306,787 -0.03(-7.69%)
Oct 19, 2023 0.3400 0.3550 0.3250 0.3250 205,800 -0.02(-4.41%)
Oct 18, 2023 0.3500 0.3800 0.3300 0.3400 383,206 -0.00(-1.45%)
Oct 17, 2023 0.3300 0.3650 0.3300 0.3450 370,459 +0.02(+6.15%)
Oct 16, 2023 0.3100 0.3250 0.3000 0.3250 277,101 +0.03(+8.33%)
Oct 13, 2023 0.2750 0.3100 0.2750 0.3000 277,253 +0.02(+9.09%)
Oct 12, 2023 0.2900 0.3000 0.2700 0.2750 129,143 -0.01(-3.51%)
Oct 11, 2023 0.2850 0.3100 0.2750 0.2850 687,294 +0.02(+9.62%)
Oct 10, 2023 0.2700 0.2700 0.2550 0.2600 103,522 +0.01(+1.96%)
Oct 06, 2023 0.2550 0 +0.00(+0.00%)
Oct 05, 2023 0.2600 0.2600 0.2500 0.2550 203,411 -0.01(-1.92%)
Oct 04, 2023 0.2600 0.2650 0.2500 0.2600 163,647 +0.00(+0.00%)
Oct 03, 2023 0.2600 0.2650 0.2500 0.2600 70,312 +0.01(+1.96%)
Oct 02, 2023 0.2600 0.2650 0.2500 0.2550 44,527 -0.01(-3.77%)
Sep 29, 2023 0.2600 0.2650 0.2500 0.2650 215,519 +0.01(+1.92%)
Sep 28, 2023 0.2500 0.2600 0.2450 0.2600 55,404 +0.01(+4.00%)
Sep 27, 2023 0.2600 0.2600 0.2450 0.2500 150,632 -0.01(-1.96%)
Sep 26, 2023 0.2850 0.2850 0.2550 0.2550 283,379 -0.03(-12.07%)
Sep 25, 2023 0.3250 0.2900 0.2800 0.2900 116,687 -0.02(-6.45%)
Sep 22, 2023 0.3050 0.3100 0.3000 0.3100 41,125 +0.01(+1.64%)
Sep 21, 2023 0.3000 0.3050 0.2950 0.3050 103,228 +0.00(+0.00%)
Sep 20, 2023 0.3050 0.3200 0.3000 0.3050 127,439 +0.00(+0.00%)
Sep 19, 2023 0.3200 0.3200 0.3050 0.3050 98,504 -0.03(-7.58%)
Sep 18, 2023 0.3200 0.3300 0.3050 0.3300 83,118 +0.00(+0.00%)
Sep 15, 2023 0.3050 0.3300 0.3050 0.3300 117,032 +0.02(+6.45%)
Sep 14, 2023 0.3100 0.3100 0.2950 0.3100 77,733 +0.01(+1.64%)
Sep 13, 2023 0.2900 0.3050 0.2850 0.3050 133,902 +0.02(+5.17%)
Sep 12, 2023 0.2900 0.2950 0.2850 0.2900 45,257 +0.00(+0.00%)
Sep 11, 2023 0.3100 0.3100 0.2900 0.2900 17,710 -0.01(-1.69%)
Sep 08, 2023 0.2950 0.3000 0.2850 0.2950 57,374 +0.00(+0.00%)
Sep 07, 2023 0.2900 0.3000 0.2850 0.2950 93,754 +0.01(+1.72%)
Sep 06, 2023 0.2950 0.3000 0.2900 0.2900 60,019 -0.01(-3.33%)
Sep 05, 2023 0.3100 0.3150 0.3000 0.3000 63,132 -0.01(-3.23%)
Sep 01, 2023 0.3100 0 +0.01(+1.64%)
Aug 31, 2023 0.3050 0.3100 0.3000 0.3050 83,830 -0.01(-1.61%)
Aug 30, 2023 0.3100 0.3150 0.3050 0.3100 77,315 +0.00(+0.00%)
Aug 29, 2023 0.3000 0.3100 0.3000 0.3100 90,881 +0.01(+3.33%)
Aug 28, 2023 0.3050 0.3100 0.3000 0.3000 131,870 -0.01(-1.64%)
Aug 25, 2023 0.3100 0.3100 0.3050 0.3050 67,506 -0.01(-1.61%)
Aug 24, 2023 0.3150 0.3150 0.3050 0.3100 51,839 +0.00(+0.00%)
Aug 23, 2023 0.3150 0.3150 0.3050 0.3100 133,721 -0.01(-3.13%)
Aug 22, 2023 0.3150 0.3200 0.3050 0.3200 171,685 +0.00(+0.00%)
Aug 21, 2023 0.3200 0.3200 0.3100 0.3200 25,307 +0.01(+1.59%)
Aug 18, 2023 0.3100 0.3300 0.3100 0.3150 39,783 +0.00(+0.00%)
Aug 17, 2023 0.3200 0.3450 0.3150 0.3150 95,657 +0.00(+0.00%)
Aug 16, 2023 0.3250 0.3250 0.3100 0.3150 298,077 -0.01(-3.08%)
Aug 15, 2023 0.3550 0.3550 0.3250 0.3250 153,943 -0.03(-8.45%)
Aug 14, 2023 0.3750 0.3750 0.3550 0.3550 167,390 -0.02(-5.33%)
Aug 11, 2023 0.3800 0.3800 0.3700 0.3750 97,505 +0.01(+1.35%)
Aug 10, 2023 0.3800 0.3950 0.3600 0.3700 100,347 -0.02(-3.90%)
Aug 09, 2023 0.4200 0.4350 0.3850 0.3850 1,008,036 -0.02(-4.94%)
Aug 08, 2023 0.3750 0.4100 0.3750 0.4050 272,023 +0.03(+8.00%)
Aug 04, 2023 0.3750 0 -0.02(-5.06%)
Aug 03, 2023 0.3750 0.3950 0.3550 0.3950 29,792 +0.03(+8.22%)
Aug 02, 2023 0.4150 0.4150 0.3650 0.3650 181,670 -0.04(-9.88%)
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.