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 30, 2019 0.0350 0.0350 0.0300 0.0350 185,000 +0.00(+0.00%)
Apr 26, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 24, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 18, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 17, 2019 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Apr 16, 2019 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Apr 15, 2019 0.0400 0.0400 0.0400 0.0400 1,625 +0.00(+14.29%)
Apr 12, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 11, 2019 0.0350 0.0350 0.0350 0.0350 269,000 -0.00(-12.50%)
Apr 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 04, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Apr 02, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 01, 2019 0.0350 0.0400 0.0350 0.0400 171,000 +0.00(+0.00%)
Mar 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 19, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 18, 2019 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Mar 15, 2019 0.0400 0.0450 0.0400 0.0450 30,000 +0.01(+28.57%)
Mar 13, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 08, 2019 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Mar 07, 2019 0.0400 0.0400 0.0400 712 +0.00(+0.00%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Mar 05, 2019 0.0400 0.0400 0.0400 0.0400 122,000 +0.00(+0.00%)
Mar 01, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 28, 2019 0.0450 0.0450 0.0450 0.0450 8,100 +0.00(+12.50%)
Feb 27, 2019 0.0500 0.0500 0.0400 0.0400 40,000 -0.00(-11.11%)
Feb 26, 2019 0.0500 0.0500 0.0450 0.0450 16,000 -0.01(-10.00%)
Feb 25, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Feb 21, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 20, 2019 0.0500 0.0500 0.0500 0.0500 306,500 +0.00(+0.00%)
Feb 19, 2019 0.0450 0.0500 0.0450 0.0500 169,700 +0.01(+25.00%)
Feb 15, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 13, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Feb 12, 2019 0.0350 0.0350 0.0350 0.0350 1,500 -0.00(-12.50%)
Feb 11, 2019 0.0400 0.0400 0.0400 0.0400 128,000 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 06, 2019 0.0450 0.0450 0.0450 0.0450 13,500 +0.00(+12.50%)
Feb 04, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 01, 2019 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Jan 31, 2019 0.0400 0.0450 0.0400 0.0450 28,800 +0.00(+0.00%)
Jan 30, 2019 0.0450 0.0450 0.0450 0.0450 94,000 -0.01(-10.00%)
Jan 29, 2019 0.0400 0.0500 0.0400 0.0500 101,000 +0.00(+0.00%)
Jan 28, 2019 0.0450 0.0500 0.0450 0.0500 10,000 +0.01(+11.11%)
Jan 25, 2019 0.0400 0.0450 0.0400 0.0450 226,655 +0.00(+0.00%)
Jan 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 21, 2019 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+12.50%)
Jan 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2019 0.0450 0.0450 0.0400 0.0400 58,000 -0.00(-11.11%)
Jan 15, 2019 0.0500 0.0500 0.0450 0.0450 27,000 -0.01(-10.00%)
Jan 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 02, 2019 0.0450 0.0450 0.0450 0.0450 50,500 +0.00(+12.50%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 182,000 -0.00(-11.11%)
Dec 11, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Dec 07, 2018 0.0500 0.0500 0.0450 0.0450 300,000 +0.00(+0.00%)
Dec 05, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 29, 2018 0.0500 0.0500 0.0500 0.0500 174,166 +0.00(+0.00%)
Nov 28, 2018 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Nov 27, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 26, 2018 0.0500 0.0500 0.0500 0.0500 248,250 -0.00(-9.09%)
Nov 23, 2018 0.0550 0.0550 0.0550 0.0550 18,750 +0.00(+0.00%)
Nov 22, 2018 0.0550 0.0550 0.0550 0.0550 670,000 +0.00(+0.00%)
Nov 21, 2018 0.0550 0.0550 0.0550 0.0550 25,000 +0.01(+22.22%)
Nov 20, 2018 0.0500 0.0500 0.0450 0.0450 120,000 -0.01(-18.18%)
Nov 19, 2018 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Nov 16, 2018 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Nov 15, 2018 0.0500 0.0500 0.0500 0.0500 300,000 +0.00(+0.00%)
Nov 14, 2018 0.0550 0.0550 0.0500 0.0500 567,500 -0.00(-9.09%)
Nov 13, 2018 0.0500 0.0550 0.0500 0.0550 369,950 +0.00(+0.00%)
Nov 12, 2018 0.0650 0.0650 0.0550 0.0550 561,666 -0.02(-26.67%)
Nov 09, 2018 0.0650 0.0750 0.0650 0.0750 133,550 +0.00(+7.14%)
Nov 08, 2018 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+7.69%)
Nov 07, 2018 0.0650 0.0650 0.0650 0.0650 74,000 -0.01(-7.14%)
Nov 06, 2018 0.0750 0.0750 0.0700 0.0700 29,000 -0.00(-6.67%)
Nov 05, 2018 0.0700 0.0750 0.0700 0.0750 183,166 +0.00(+7.14%)
Nov 02, 2018 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Nov 01, 2018 0.0700 0.0750 0.0700 0.0700 372,000 +0.00(+0.00%)
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%)
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.