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 (%)
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%)
Nov 01, 2017 0.0600 0.0600 0.0600 0.0600 154,000 +0.00(+9.09%)
Oct 31, 2017 0.0550 0.0550 0.0550 0.0550 12,750 +0.00(+0.00%)
Oct 30, 2017 0.0550 0.0550 0.0550 0.0550 80,000 -0.00(-8.33%)
Oct 27, 2017 0.0600 0.0600 0.0600 0.0600 50,360 +0.01(+20.00%)
Oct 25, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 24, 2017 0.0500 0.0500 0.0450 0.0450 269,000 -0.01(-10.00%)
Oct 18, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 17, 2017 0.0550 0.0600 0.0550 0.0550 210,500 -0.00(-8.33%)
Oct 12, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 11, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 10, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 05, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2017 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+0.00%)
Sep 22, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 14, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 12, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 08, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 07, 2017 0.0600 0.0600 0.0600 0.0600 5,400 +0.00(+9.09%)
Aug 31, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 30, 2017 0.0500 0.0500 0.0500 0.0500 21,000 -0.00(-9.09%)
Aug 29, 2017 0.0550 0.0550 0.0550 0.0550 110,000 -0.00(-8.33%)
Aug 21, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 18, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+18.18%)
Aug 15, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 14, 2017 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Aug 08, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 03, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 01, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 31, 2017 0.0600 0.0700 0.0600 0.0650 541,000 +0.01(+18.18%)
Jul 27, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 26, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jul 24, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 21, 2017 0.0600 0.0600 0.0600 0.0600 70,000 -0.01(-7.69%)
Jul 20, 2017 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Jul 19, 2017 0.0600 0.0600 0.0600 0.0600 84,443 -0.01(-7.69%)
Jul 18, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+18.18%)
Jul 13, 2017 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Jul 11, 2017 0.0700 0.0700 0.0700 333 +0.00(+0.00%)
Jul 04, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2017 0.0700 0.0700 0.0700 605 +0.00(+0.00%)
Jun 27, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 23, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 21, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 20, 2017 0.0600 0.0700 0.0600 0.0650 210,500 +0.01(+18.18%)
Jun 19, 2017 0.0550 0.0550 0.0550 0.0550 84,000 +0.00(+0.00%)
Jun 14, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 12, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 09, 2017 0.0650 0.0700 0.0650 0.0700 20,000 +0.01(+7.69%)
Jun 07, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 06, 2017 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+9.09%)
Jun 01, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 31, 2017 0.0550 0.0550 0.0500 0.0550 129,000 +0.00(+0.00%)
May 30, 2017 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
May 26, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 23, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 19, 2017 0.0600 0.0600 0.0550 0.0550 51,000 -0.00(-8.33%)
May 18, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
May 17, 2017 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
May 16, 2017 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
May 15, 2017 0.0650 0.0650 0.0600 0.0600 77,000 -0.01(-7.69%)
May 12, 2017 0.0600 0.0650 0.0600 0.0650 35,000 +0.00(+0.00%)
May 04, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 02, 2017 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
May 01, 2017 0.0750 0.0750 0.0700 0.0700 91,000 -0.01(-12.50%)
Apr 28, 2017 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Apr 21, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 20, 2017 0.0750 0.0750 0.0750 0.0750 49,000 -0.01(-6.25%)
Apr 19, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Apr 18, 2017 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Apr 13, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 11, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 10, 2017 0.0750 0.0750 0.0700 0.0700 87,000 -0.01(-12.50%)
Apr 06, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 29, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 22, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 21, 2017 0.0750 0.0800 0.0750 0.0800 5,500 -0.01(-5.88%)
Mar 17, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 16, 2017 0.0800 0.0800 0.0800 0.0800 136,000 +0.00(+0.00%)
Mar 15, 2017 0.0800 0.0800 0.0800 0.0800 104,025 -0.01(-5.88%)
Mar 10, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 09, 2017 0.0850 0.0850 0.0850 0.0850 45,000 +0.00(+0.00%)
Mar 08, 2017 0.0850 0.0850 0.0850 0.0850 25,250 -0.00(-5.56%)
Mar 07, 2017 0.0900 0.0900 0.0900 0.0900 93,000 -0.01(-10.00%)
Mar 06, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Mar 02, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Mar 01, 2017 0.1000 0.1000 0.1000 0.1000 69,400 +0.01(+5.26%)
Feb 28, 2017 0.1050 0.1050 0.0950 0.0950 210,667 -0.02(-20.83%)
Feb 24, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 23, 2017 0.1100 0.1200 0.1100 0.1200 105,270 +0.02(+26.32%)
Feb 21, 2017 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Feb 17, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 16, 2017 0.1000 0.1050 0.0950 0.1050 150,500 +0.00(+0.00%)
Feb 15, 2017 0.1000 0.1100 0.1000 0.1050 227,000 -0.01(-4.55%)
Feb 14, 2017 0.1100 0.1200 0.1000 0.1100 157,500 -0.01(-4.35%)
Feb 13, 2017 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
Feb 10, 2017 0.1150 0.1200 0.1100 0.1200 72,000 +0.00(+4.35%)
Feb 09, 2017 0.1000 0.1150 0.0950 0.1150 78,500 +0.01(+15.00%)
Feb 08, 2017 0.1000 0.1000 0.1000 0.1000 49,500 +0.00(+0.00%)
Feb 07, 2017 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Feb 06, 2017 0.1100 0.1150 0.1000 0.1000 212,500 -0.00(-4.76%)
Feb 03, 2017 0.1000 0.1050 0.1000 0.1050 807,100 +0.00(+5.00%)
Feb 02, 2017 0.0800 0.1100 0.0800 0.1000 730,000 +0.02(+25.00%)
Feb 01, 2017 0.0750 0.0800 0.0750 0.0800 50,000 +0.01(+14.29%)
Jan 31, 2017 0.0750 0.0750 0.0700 0.0700 294,000 -0.00(-6.67%)
Jan 30, 2017 0.0750 0.0750 0.0750 0.0750 45,000 -0.01(-6.25%)
Jan 27, 2017 0.0750 0.0800 0.0750 0.0800 52,925 +0.01(+6.67%)
Jan 24, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 23, 2017 0.0850 0.0950 0.0800 0.0800 145,000 +0.00(+0.00%)
Jan 19, 2017 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jan 16, 2017 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jan 13, 2017 0.0800 0.0800 0.0800 0.0800 35,000 -0.02(-20.00%)
Jan 12, 2017 0.0800 0.1000 0.0800 0.1000 39,000 +0.03(+33.33%)
Jan 11, 2017 0.0800 0.0800 0.0750 0.0750 110,000 -0.01(-11.76%)
Jan 09, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 06, 2017 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Dec 30, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 29, 2016 0.0950 0.1000 0.0850 0.0850 36,000 +0.01(+6.25%)
Dec 22, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 20, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 19, 2016 0.1050 0.1050 0.0850 0.0850 137,100 -0.01(-15.00%)
Dec 13, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 08, 2016 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Dec 07, 2016 0.1000 0.1150 0.0950 0.1150 32,000 +0.00(+0.00%)
Dec 05, 2016 0.1150 0.1150 0.1150 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.