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 (%)
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%)
May 01, 2018 0.1150 0.1150 0.1100 0.1100 12,200 -0.01(-4.35%)
Apr 30, 2018 0.1000 0.1150 0.0950 0.1150 72,750 +0.01(+9.52%)
Apr 27, 2018 0.1100 0.1100 0.1050 0.1050 92,700 -0.01(-4.55%)
Apr 26, 2018 0.1050 0.1100 0.1000 0.1100 41,600 -0.01(-4.35%)
Apr 25, 2018 0.1150 0.1150 0.1050 0.1150 191,000 -0.01(-8.00%)
Apr 24, 2018 0.1250 0.1250 0.1250 0.1250 1,850 -0.01(-3.85%)
Apr 23, 2018 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Apr 20, 2018 0.1200 0.1300 0.1150 0.1300 63,500 +0.01(+8.33%)
Apr 19, 2018 0.1300 0.1300 0.1200 0.1200 60,420 -0.02(-11.11%)
Apr 18, 2018 0.1300 0.1350 0.1300 0.1350 64,917 +0.01(+3.85%)
Apr 17, 2018 0.1200 0.1300 0.1200 0.1300 35,000 +0.00(+0.00%)
Apr 16, 2018 0.1300 0.1300 0.1250 0.1300 70,900 +0.00(+0.00%)
Apr 13, 2018 0.1300 0.1300 0.1300 0.1300 2,200 -0.01(-3.70%)
Apr 12, 2018 0.1300 0.1350 0.1300 0.1350 10,700 +0.01(+8.00%)
Apr 10, 2018 0.1250 0.1250 0.1250 151 +0.00(+0.00%)
Apr 09, 2018 0.1300 0.1300 0.1200 0.1250 62,000 -0.02(-10.71%)
Apr 06, 2018 0.1400 0.1400 0.1400 0.1400 22,900 +0.00(+0.00%)
Apr 05, 2018 0.1400 0.1400 0.1200 0.1400 262,500 +0.01(+3.70%)
Apr 04, 2018 0.1300 0.1400 0.1300 0.1350 165,000 +0.01(+3.85%)
Apr 03, 2018 0.1400 0.1400 0.1300 0.1300 136,000 -0.01(-7.14%)
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.