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 (%)
Sep 30, 2021 0.7500 0.7700 0.7500 0.7600 42,870 +0.02(+2.70%)
Sep 29, 2021 0.7600 0.7700 0.7300 0.7400 276,700 -0.01(-1.33%)
Sep 28, 2021 0.7800 0.8000 0.7500 0.7500 182,040 -0.02(-2.60%)
Sep 27, 2021 0.7700 0.7900 0.7700 0.7700 98,022 -0.01(-1.28%)
Sep 24, 2021 0.8000 0.8300 0.7600 0.7800 207,087 -0.02(-2.50%)
Sep 23, 2021 0.8100 0.8300 0.8000 0.8000 81,020 -0.02(-2.44%)
Sep 22, 2021 0.8400 0.8500 0.8100 0.8200 138,030 -0.01(-1.20%)
Sep 21, 2021 0.7800 0.8500 0.7800 0.8300 444,045 +0.05(+6.41%)
Sep 20, 2021 0.7700 0.8000 0.7600 0.7800 150,197 +0.00(+0.00%)
Sep 17, 2021 0.8000 0.8000 0.7700 0.7800 140,675 +0.00(+0.00%)
Sep 16, 2021 0.8000 0.8000 0.7700 0.7800 263,792 -0.03(-3.70%)
Sep 15, 2021 0.8300 0.8300 0.8000 0.8100 98,186 +0.00(+0.00%)
Sep 14, 2021 0.8400 0.8400 0.8100 0.8100 183,020 -0.02(-2.41%)
Sep 13, 2021 0.8600 0.8600 0.8200 0.8300 241,778 -0.03(-3.49%)
Sep 10, 2021 0.8900 0.8900 0.8500 0.8600 115,660 -0.02(-2.27%)
Sep 09, 2021 0.8600 0.8800 0.8400 0.8800 92,266 +0.03(+3.53%)
Sep 08, 2021 0.8900 0.8900 0.8400 0.8500 242,508 -0.03(-3.41%)
Sep 07, 2021 0.9200 0.9300 0.8600 0.8800 489,191 -0.03(-3.30%)
Sep 03, 2021 0.9100 0.9100 0.9100 0 +0.05(+5.81%)
Sep 02, 2021 0.8900 0.9000 0.8600 0.8600 275,198 -0.02(-2.27%)
Sep 01, 2021 0.8700 0.9000 0.8600 0.8800 390,855 +0.01(+1.15%)
Aug 31, 2021 0.8600 0.8700 0.8500 0.8700 246,961 +0.01(+1.16%)
Aug 30, 2021 0.8700 0.9300 0.8600 0.8600 125,764 -0.02(-2.27%)
Aug 27, 2021 0.8300 0.9200 0.8300 0.8800 327,472 +0.06(+7.32%)
Aug 26, 2021 0.8500 0.8500 0.8200 0.8200 77,906 -0.01(-1.20%)
Aug 25, 2021 0.8300 0.8400 0.8200 0.8300 65,171 +0.01(+1.22%)
Aug 24, 2021 0.8300 0.8800 0.7900 0.8200 335,154 +0.01(+1.23%)
Aug 23, 2021 0.8800 0.8900 0.8100 0.8100 195,206 -0.03(-3.57%)
Aug 20, 2021 0.8600 0.8800 0.8200 0.8400 159,167 -0.02(-2.33%)
Aug 19, 2021 0.8900 0.8900 0.8200 0.8600 238,232 -0.01(-1.15%)
Aug 18, 2021 0.8400 0.8700 0.8000 0.8700 142,507 +0.05(+6.10%)
Aug 17, 2021 0.8400 0.8600 0.8200 0.8200 84,200 -0.02(-2.38%)
Aug 16, 2021 0.8900 0.8900 0.8300 0.8400 81,019 -0.03(-3.45%)
Aug 13, 2021 0.8300 0.9000 0.8300 0.8700 251,135 +0.04(+4.82%)
Aug 12, 2021 0.8700 0.8700 0.8100 0.8300 55,526 -0.01(-1.19%)
Aug 11, 2021 0.8200 0.8500 0.8200 0.8400 87,927 +0.03(+3.70%)
Aug 10, 2021 0.8100 0.8400 0.8100 0.8100 174,432 -0.01(-1.22%)
Aug 09, 2021 0.8400 0.8600 0.8100 0.8200 223,897 -0.04(-4.65%)
Aug 06, 2021 0.8700 0.8800 0.8300 0.8600 125,749 -0.04(-4.44%)
Aug 05, 2021 0.9300 0.9300 0.8800 0.9000 94,742 -0.02(-2.17%)
Aug 04, 2021 0.9500 0.9700 0.8800 0.9200 153,972 -0.03(-3.16%)
Aug 03, 2021 0.9100 0.9500 0.9000 0.9500 187,328 +0.03(+3.26%)
Jul 30, 2021 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jul 29, 2021 0.8800 0.9300 0.8800 0.9200 217,441 +0.07(+8.24%)
Jul 28, 2021 0.8600 0.8700 0.8300 0.8500 60,340 +0.02(+2.41%)
Jul 27, 2021 0.8400 0.8400 0.8200 0.8300 45,926 -0.01(-1.19%)
Jul 26, 2021 0.8500 0.8500 0.8400 0.8400 29,513 -0.02(-2.33%)
Jul 23, 2021 0.8300 0.8600 0.8200 0.8600 100,294 +0.04(+4.88%)
Jul 22, 2021 0.8600 0.8600 0.8100 0.8200 132,038 -0.05(-5.75%)
Jul 21, 2021 0.8400 0.8800 0.8200 0.8700 114,590 +0.03(+3.57%)
Jul 20, 2021 0.8200 0.8600 0.8200 0.8400 211,553 +0.00(+0.00%)
Jul 19, 2021 0.8400 0.8800 0.7500 0.8400 391,020 -0.02(-2.33%)
Jul 16, 2021 0.9100 0.9500 0.8400 0.8600 222,240 -0.05(-5.49%)
Jul 15, 2021 0.9500 0.9500 0.9000 0.9100 141,957 -0.02(-2.15%)
Jul 14, 2021 0.9400 0.9400 0.9100 0.9300 94,521 +0.02(+2.20%)
Jul 13, 2021 0.9000 0.9300 0.8900 0.9100 72,734 +0.01(+1.11%)
Jul 12, 2021 0.9200 0.9400 0.8900 0.9000 214,442 -0.06(-6.25%)
Jul 09, 2021 0.9500 0.9800 0.9200 0.9600 112,675 +0.02(+2.67%)
Jul 08, 2021 0.9700 0.9700 0.9100 0.9350 197,674 -0.02(-2.60%)
Jul 07, 2021 1.010 1.010 0.9300 0.9600 176,148 -0.08(-7.69%)
Jul 06, 2021 1.020 1.060 0.9600 1.040 193,208 +0.01(+0.97%)
Jul 05, 2021 1.030 1.040 0.9900 1.030 49,007 +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.