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, 2020 0.1500 0.1700 0.1500 0.1700 106,579 +0.02(+13.33%)
Apr 29, 2020 0.1600 0.1600 0.1500 0.1500 51,500 -0.01(-6.25%)
Apr 28, 2020 0.1600 0.1650 0.1600 0.1600 77,600 +0.00(+0.00%)
Apr 27, 2020 0.1750 0.1750 0.1600 0.1600 35,432 -0.01(-5.88%)
Apr 24, 2020 0.1750 0.1750 0.1700 0.1700 98,801 -0.00(-2.86%)
Apr 23, 2020 0.1650 0.1750 0.1650 0.1750 24,347 +0.00(+2.94%)
Apr 22, 2020 0.1600 0.1700 0.1600 0.1700 18,000 +0.02(+13.33%)
Apr 21, 2020 0.1500 0.1650 0.1500 0.1500 41,000 -0.01(-6.25%)
Apr 20, 2020 0.1750 0.1750 0.1550 0.1600 39,242 -0.01(-3.03%)
Apr 17, 2020 0.1700 0.1700 0.1650 0.1650 105,650 +0.00(+0.00%)
Apr 16, 2020 0.1700 0.1900 0.1550 0.1650 308,250 +0.00(+0.00%)
Apr 15, 2020 0.1650 0.1650 0.1600 0.1650 76,908 +0.00(+0.00%)
Apr 14, 2020 0.1650 0.1700 0.1650 0.1650 34,073 +0.01(+6.45%)
Apr 13, 2020 0.1700 0.1700 0.1550 0.1550 138,821 +0.01(+3.33%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 08, 2020 0.1500 0.1550 0.1400 0.1400 188,232 +0.00(+0.00%)
Apr 07, 2020 0.1250 0.1500 0.1250 0.1400 224,169 +0.02(+16.67%)
Apr 06, 2020 0.1100 0.1300 0.1050 0.1200 175,088 +0.01(+9.09%)
Apr 03, 2020 0.1150 0.1150 0.1050 0.1100 30,700 +0.00(+0.00%)
Apr 02, 2020 0.1100 0.1100 0.1050 0.1100 5,644 +0.00(+0.00%)
Apr 01, 2020 0.1250 0.1250 0.1050 0.1100 161,970 -0.03(-18.52%)
Mar 31, 2020 0.1200 0.1350 0.1150 0.1350 156,851 +0.03(+22.73%)
Mar 30, 2020 0.1100 0.1200 0.1050 0.1100 82,500 +0.00(+0.00%)
Mar 27, 2020 0.1350 0.1350 0.1100 0.1100 27,342 -0.03(-18.52%)
Mar 26, 2020 0.1350 0.1400 0.1250 0.1350 82,340 +0.02(+17.39%)
Mar 25, 2020 0.1250 0.1250 0.1150 0.1150 13,000 -0.01(-8.00%)
Mar 24, 2020 0.1200 0.1450 0.1200 0.1250 283,943 +0.01(+8.70%)
Mar 23, 2020 0.0850 0.1150 0.0800 0.1150 185,499 +0.03(+27.78%)
Mar 20, 2020 0.0850 0.0900 0.0800 0.0900 219,100 +0.00(+0.00%)
Mar 19, 2020 0.0900 0.0900 0.0800 0.0900 240,660 -0.01(-14.29%)
Mar 18, 2020 0.1050 0.1200 0.0850 0.1050 353,100 +0.00(+0.00%)
Mar 17, 2020 0.1050 0.1050 0.0800 0.1050 94,700 +0.02(+31.25%)
Mar 16, 2020 0.1100 0.1100 0.0800 0.0800 118,000 -0.03(-27.27%)
Mar 13, 2020 0.1150 0.1300 0.1100 0.1100 129,900 +0.01(+4.76%)
Mar 12, 2020 0.1100 0.1150 0.0700 0.1050 125,330 +0.00(+0.00%)
Mar 11, 2020 0.1200 0.1200 0.1000 0.1050 451,841 -0.04(-25.00%)
Mar 10, 2020 0.1450 0.1500 0.1300 0.1400 188,518 -0.00(-3.45%)
Mar 09, 2020 0.1500 0.1550 0.1350 0.1450 169,699 -0.02(-12.12%)
Mar 06, 2020 0.1700 0.1700 0.1600 0.1650 93,999 -0.01(-8.33%)
Mar 05, 2020 0.1700 0.1900 0.1700 0.1800 317,600 +0.01(+5.88%)
Mar 04, 2020 0.1650 0.1700 0.1600 0.1700 45,030 +0.01(+6.25%)
Mar 03, 2020 0.1600 0.1700 0.1500 0.1600 106,202 +0.00(+0.00%)
Mar 02, 2020 0.1400 0.1600 0.1400 0.1600 184,500 +0.02(+10.34%)
Feb 28, 2020 0.1650 0.1650 0.1150 0.1450 894,637 -0.01(-6.45%)
Feb 27, 2020 0.1800 0.1800 0.1500 0.1550 120,038 -0.02(-11.43%)
Feb 26, 2020 0.2000 0.2000 0.1700 0.1750 296,900 -0.01(-5.41%)
Feb 24, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Feb 21, 2020 0.1800 0.1950 0.1800 0.1900 289,375 +0.01(+5.56%)
Feb 20, 2020 0.1850 0.1900 0.1800 0.1800 73,341 -0.01(-2.70%)
Feb 19, 2020 0.1800 0.1950 0.1800 0.1850 41,250 -0.01(-2.63%)
Feb 18, 2020 0.1950 0.1950 0.1850 0.1900 196,033 +0.01(+2.70%)
Feb 14, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Feb 13, 2020 0.1900 0.1900 0.1750 0.1900 174,250 -0.01(-2.56%)
Feb 12, 2020 0.1750 0.1950 0.1750 0.1950 113,400 +0.01(+2.63%)
Feb 11, 2020 0.1900 0.1950 0.1800 0.1900 438,100 -0.01(-2.56%)
Feb 10, 2020 0.2000 0.2000 0.1900 0.1950 74,517 -0.01(-2.50%)
Feb 07, 2020 0.1900 0.2000 0.1900 0.2000 241,500 +0.01(+5.26%)
Feb 06, 2020 0.1950 0.2000 0.1900 0.1900 141,125 -0.01(-5.00%)
Feb 05, 2020 0.2000 0.2000 0.1950 0.2000 181,000 +0.01(+2.56%)
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.