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 (%)
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%)
Dec 01, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 29, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 24, 2016 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Nov 23, 2016 0.1200 0.1350 0.1200 0.1300 110,000 +0.01(+8.33%)
Nov 21, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Nov 18, 2016 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Nov 17, 2016 0.1150 0.1150 0.1150 0.1150 19,010 +0.01(+4.55%)
Nov 16, 2016 0.1150 0.1200 0.1000 0.1100 148,100 -0.01(-8.33%)
Nov 15, 2016 0.1150 0.1250 0.1150 0.1200 35,000 +0.01(+9.09%)
Nov 14, 2016 0.1150 0.1150 0.1100 0.1100 100,426 -0.02(-15.38%)
Nov 11, 2016 0.1200 0.1350 0.1100 0.1300 249,500 -0.01(-3.70%)
Nov 09, 2016 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Nov 08, 2016 0.1350 0.1350 0.1150 0.1150 29,600 -0.00(-4.17%)
Nov 07, 2016 0.1250 0.1250 0.1200 0.1200 19,000 -0.01(-4.00%)
Nov 04, 2016 0.1250 0.1250 0.1250 0.1250 16,000 -0.02(-10.71%)
Nov 03, 2016 0.1400 0.1400 0.1400 0.1400 31,000 -0.01(-6.67%)
Nov 02, 2016 0.1450 0.1500 0.1300 0.1500 46,000 +0.00(+0.00%)
Nov 01, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Oct 31, 2016 0.1450 0.1500 0.1300 0.1450 84,500 +0.00(+3.57%)
Oct 28, 2016 0.1400 0.1400 0.1350 0.1400 27,000 +0.01(+3.70%)
Oct 27, 2016 0.1350 0.1350 0.1350 0.1350 30,000 -0.01(-10.00%)
Oct 26, 2016 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Oct 25, 2016 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Oct 24, 2016 0.1400 0.1600 0.1400 0.1500 190,200 +0.01(+7.14%)
Oct 21, 2016 0.1300 0.1600 0.1300 0.1400 167,000 +0.02(+12.00%)
Oct 20, 2016 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Oct 19, 2016 0.1250 0.1250 0.1200 0.1200 278,500 +0.00(+0.00%)
Oct 18, 2016 0.1250 0.1250 0.1200 0.1200 110,000 -0.01(-4.00%)
Oct 17, 2016 0.1250 0.1250 0.1250 0.1250 128,500 +0.00(+0.00%)
Oct 14, 2016 0.1100 0.1250 0.1100 0.1250 89,000 +0.00(+0.00%)
Oct 13, 2016 0.1050 0.1250 0.1050 0.1250 105,000 -0.01(-3.85%)
Oct 12, 2016 0.1050 0.1300 0.1050 0.1300 52,926 +0.03(+23.81%)
Oct 11, 2016 0.1150 0.1200 0.1050 0.1050 69,500 +0.00(+5.00%)
Oct 07, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2016 0.1200 0.1200 0.1000 0.1000 245,500 -0.03(-23.08%)
Oct 05, 2016 0.1150 0.1300 0.1150 0.1300 139,000 +0.01(+8.33%)
Oct 04, 2016 0.1300 0.1300 0.1200 0.1200 220,407 -0.02(-11.11%)
Oct 03, 2016 0.1350 0.1350 0.1350 0.1350 15,500 -0.01(-3.57%)
Sep 30, 2016 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 29, 2016 0.1400 0.1400 0.1400 0.1400 150,000 +0.00(+0.00%)
Sep 28, 2016 0.1400 0.1400 0.1400 0.1400 144,500 -0.02(-15.15%)
Sep 27, 2016 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 26, 2016 0.1750 0.1750 0.1650 0.1650 9,500 +0.02(+10.00%)
Sep 22, 2016 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Sep 20, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Sep 19, 2016 0.1200 0.1200 0.1200 0.1200 16,000 +0.00(+0.00%)
Sep 16, 2016 0.1200 0.1250 0.1200 0.1200 271,500 -0.02(-14.29%)
Sep 12, 2016 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Sep 09, 2016 0.1200 0.1300 0.1000 0.1100 1,035,000 -0.01(-4.35%)
Sep 08, 2016 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+4.55%)
Sep 06, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 01, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Aug 31, 2016 0.1000 0.1200 0.1000 0.1200 122,000 +0.03(+33.33%)
Aug 25, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 24, 2016 0.0950 0.0950 0.0850 0.0900 230,000 -0.01(-10.00%)
Aug 23, 2016 0.1000 0.1000 0.1000 0.1000 80,000 +0.03(+42.86%)
Aug 16, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 12, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Aug 10, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Aug 05, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 04, 2016 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+18.75%)
Aug 03, 2016 0.0800 0.0800 0.0800 0.0800 100,000 +0.01(+6.67%)
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.