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

Blackrock Silver Corp (TSV: BRC )

0.3250 -0.0050 (-1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 31, 2021 1.170 1.180 1.130 1.130 189,646 -0.01(-0.88%)
May 28, 2021 1.130 1.150 1.110 1.140 360,020 +0.06(+5.56%)
May 27, 2021 1.070 1.090 1.050 1.080 219,074 +0.04(+3.35%)
May 26, 2021 1.090 1.110 1.000 1.045 416,546 -0.02(-1.42%)
May 25, 2021 1.030 1.140 1.030 1.060 587,693 +0.05(+4.95%)
May 21, 2021 1.010 1.010 1.010 0 +0.00(+0.00%)
May 20, 2021 0.9300 1.020 0.9200 1.010 1,101,502 +0.11(+12.22%)
May 19, 2021 0.8900 0.9250 0.8700 0.9000 602,300 +0.02(+2.27%)
May 18, 2021 0.8600 0.8800 0.8400 0.8800 421,548 +0.06(+6.67%)
May 17, 2021 0.8200 0.8600 0.8100 0.8250 592,558 +0.01(+0.61%)
May 14, 2021 0.8700 0.8800 0.7900 0.8200 429,814 -0.04(-4.65%)
May 13, 2021 0.8200 0.8600 0.8200 0.8600 143,715 +0.04(+4.88%)
May 12, 2021 0.9000 0.9000 0.8200 0.8200 232,758 -0.08(-8.89%)
May 11, 2021 0.9100 0.9200 0.8700 0.9000 529,831 -0.02(-2.17%)
May 10, 2021 0.8800 0.9600 0.8800 0.9200 469,835 +0.04(+4.55%)
May 07, 2021 0.8700 0.9000 0.8600 0.8800 225,617 +0.03(+3.53%)
May 06, 2021 0.8700 0.8900 0.8200 0.8500 481,693 -0.01(-1.16%)
May 05, 2021 0.8000 0.8600 0.8000 0.8600 711,003 +0.06(+7.50%)
May 04, 2021 0.8200 0.8300 0.7900 0.8000 276,793 +0.00(+0.00%)
May 03, 2021 0.8000 0.8400 0.7800 0.8000 445,008 +0.02(+2.56%)
Apr 30, 2021 0.7800 0.8100 0.7700 0.7800 426,670 +0.00(+0.00%)
Apr 29, 2021 0.7500 0.7800 0.7300 0.7800 125,298 +0.03(+4.00%)
Apr 28, 2021 0.6900 0.7600 0.6900 0.7500 227,688 +0.03(+4.17%)
Apr 27, 2021 0.7400 0.7500 0.6900 0.7200 231,196 -0.03(-4.00%)
Apr 26, 2021 0.7600 0.7600 0.7200 0.7500 200,903 +0.00(+0.00%)
Apr 23, 2021 0.7900 0.7900 0.7500 0.7500 31,626 -0.02(-2.60%)
Apr 22, 2021 0.7600 0.7800 0.7600 0.7700 61,493 +0.01(+1.32%)
Apr 21, 2021 0.7900 0.7900 0.7600 0.7600 87,181 +0.01(+1.33%)
Apr 20, 2021 0.7800 0.7900 0.7400 0.7500 288,736 -0.05(-6.25%)
Apr 19, 2021 0.8200 0.8300 0.7700 0.8000 185,879 -0.02(-2.44%)
Apr 16, 2021 0.8200 0.8200 0.7700 0.8200 405,834 +0.06(+7.89%)
Apr 15, 2021 0.7100 0.7600 0.7000 0.7600 203,850 +0.07(+10.14%)
Apr 14, 2021 0.7100 0.7100 0.6900 0.6900 167,212 -0.03(-4.17%)
Apr 13, 2021 0.7200 0.7300 0.7000 0.7200 144,269 +0.02(+2.86%)
Apr 12, 2021 0.7200 0.7200 0.6900 0.7000 214,206 -0.02(-2.78%)
Apr 09, 2021 0.7500 0.7700 0.7100 0.7200 311,413 -0.04(-5.26%)
Apr 08, 2021 0.7700 0.7900 0.7600 0.7600 67,119 +0.00(+0.00%)
Apr 07, 2021 0.7900 0.8000 0.7600 0.7600 116,179 -0.01(-1.30%)
Apr 06, 2021 0.7900 0.8100 0.7300 0.7700 349,959 -0.01(-1.28%)
Apr 05, 2021 0.7900 0.7900 0.7600 0.7800 105,982 +0.01(+1.30%)
Apr 01, 2021 0.7700 0.7700 0.7700 0 +0.06(+8.45%)
Mar 31, 2021 0.6900 0.7200 0.6900 0.7100 239,793 +0.00(+0.00%)
Mar 30, 2021 0.7200 0.7200 0.6800 0.7100 205,929 -0.03(-4.05%)
Mar 29, 2021 0.7400 0.7500 0.7100 0.7400 294,103 -0.04(-5.13%)
Mar 26, 2021 0.7800 0.7800 0.7500 0.7800 154,020 +0.03(+4.00%)
Mar 25, 2021 0.7500 0.7800 0.7100 0.7500 203,473 +0.00(+0.00%)
Mar 24, 2021 0.7700 0.7900 0.7500 0.7500 83,832 +0.00(+0.00%)
Mar 23, 2021 0.8000 0.8000 0.7500 0.7500 145,831 -0.05(-6.25%)
Mar 22, 2021 0.8000 0.8100 0.7900 0.8000 98,465 +0.00(+0.00%)
Mar 19, 2021 0.8300 0.8300 0.7900 0.8000 194,529 -0.02(-2.44%)
Mar 18, 2021 0.8700 0.8700 0.7800 0.8200 317,803 -0.06(-6.82%)
Mar 17, 2021 0.7600 0.8800 0.7600 0.8800 159,034 +0.11(+14.29%)
Mar 16, 2021 0.8300 0.8400 0.7600 0.7700 333,356 -0.04(-4.94%)
Mar 15, 2021 0.7300 0.8200 0.7300 0.8100 350,018 +0.09(+12.50%)
Mar 12, 2021 0.7200 0.7400 0.6800 0.7200 208,977 -0.01(-1.37%)
Mar 11, 2021 0.7400 0.7600 0.7200 0.7300 163,312 -0.02(-2.67%)
Mar 10, 2021 0.7100 0.7500 0.7100 0.7500 172,209 +0.03(+4.17%)
Mar 09, 2021 0.7200 0.7400 0.7100 0.7200 153,824 +0.00(+0.00%)
Mar 08, 2021 0.6600 0.7400 0.6500 0.7200 226,988 +0.07(+10.77%)
Mar 05, 2021 0.6800 0.7000 0.6300 0.6500 305,809 -0.02(-2.99%)
Mar 04, 2021 0.7200 0.7400 0.6700 0.6700 320,036 -0.05(-6.94%)
Mar 03, 2021 0.7500 0.7500 0.7200 0.7200 61,885 -0.04(-5.26%)
Mar 02, 2021 0.7200 0.7700 0.7200 0.7600 92,945 +0.03(+4.11%)
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.