Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Silver Corp (TSV: BRC )

0.3200 -0.0100 (-3.03%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 3, 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 (%)
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%)
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.