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 (%)
Jan 31, 2022 0.8800 0.8800 0.8600 0.8700 206,036 -0.01(-1.14%)
Jan 28, 2022 0.8600 0.8800 0.8600 0.8800 119,666 -0.01(-1.12%)
Jan 27, 2022 0.8900 0.8900 0.8700 0.8900 194,444 -0.03(-3.26%)
Jan 26, 2022 0.9900 0.9900 0.9000 0.9200 137,082 -0.03(-3.16%)
Jan 25, 2022 0.9300 0.9600 0.9000 0.9500 134,004 +0.01(+1.06%)
Jan 24, 2022 0.9100 0.9400 0.8700 0.9400 301,507 +0.01(+1.08%)
Jan 21, 2022 0.9600 0.9900 0.9100 0.9300 368,654 -0.06(-6.06%)
Jan 20, 2022 1.000 1.020 0.9700 0.9900 351,668 +0.00(+0.00%)
Jan 19, 2022 0.9800 1.040 0.9500 0.9900 476,798 +0.04(+4.21%)
Jan 18, 2022 0.9500 0.9900 0.9400 0.9500 199,093 -0.01(-1.04%)
Jan 17, 2022 0.9700 0.9700 0.9500 0.9600 19,474 -0.01(-1.03%)
Jan 14, 2022 0.9500 0.9700 0.9300 0.9700 201,940 -0.01(-1.02%)
Jan 13, 2022 0.9800 1.010 0.9600 0.9800 206,319 -0.01(-1.01%)
Jan 12, 2022 0.9300 1.010 0.9300 0.9900 574,817 +0.07(+7.61%)
Jan 11, 2022 0.9000 0.9200 0.8900 0.9200 48,384 +0.03(+3.37%)
Jan 10, 2022 0.9000 0.9100 0.8700 0.8900 217,840 +0.02(+2.30%)
Jan 07, 2022 0.8600 0.9000 0.8500 0.8700 277,431 +0.02(+2.35%)
Jan 06, 2022 0.8600 0.8800 0.8500 0.8500 221,930 -0.05(-5.56%)
Jan 05, 2022 0.9700 0.9700 0.9000 0.9000 220,678 -0.04(-4.26%)
Jan 04, 2022 0.9500 0.9600 0.9300 0.9400 88,443 -0.05(-5.05%)
Dec 31, 2021 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 30, 2021 0.9600 0.9900 0.9100 0.9900 134,849 +0.03(+3.13%)
Dec 29, 2021 0.9800 0.9800 0.9200 0.9600 337,717 +0.01(+1.05%)
Dec 24, 2021 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Dec 23, 2021 0.8900 0.9600 0.8700 0.9300 252,507 +0.06(+6.90%)
Dec 22, 2021 0.8800 0.8800 0.8600 0.8700 64,032 +0.00(+0.00%)
Dec 21, 2021 0.8700 0.8800 0.8700 0.8700 60,241 +0.02(+2.35%)
Dec 20, 2021 0.8800 0.8800 0.8500 0.8500 83,941 -0.03(-3.41%)
Dec 17, 2021 0.8400 0.9000 0.8400 0.8800 172,168 +0.03(+3.53%)
Dec 16, 2021 0.8300 0.8500 0.8300 0.8500 108,239 +0.02(+2.41%)
Dec 15, 2021 0.8400 0.8600 0.8300 0.8300 151,966 -0.03(-3.49%)
Dec 14, 2021 0.8600 0.8600 0.8400 0.8600 75,419 +0.00(+0.00%)
Dec 13, 2021 0.8400 0.8800 0.8300 0.8600 268,593 +0.02(+2.38%)
Dec 10, 2021 0.8500 0.8500 0.8100 0.8400 181,831 +0.01(+0.60%)
Dec 09, 2021 0.8300 0.8600 0.8300 0.8350 94,856 +0.01(+0.60%)
Dec 08, 2021 0.8500 0.8600 0.8300 0.8300 112,473 -0.02(-2.35%)
Dec 07, 2021 0.8500 0.8700 0.8300 0.8500 223,834 +0.00(+0.00%)
Dec 06, 2021 0.8500 0.8600 0.8100 0.8500 119,658 +0.02(+2.41%)
Dec 03, 2021 0.8000 0.8300 0.7700 0.8300 342,068 +0.04(+5.06%)
Dec 02, 2021 0.8400 0.8700 0.7700 0.7900 414,867 -0.05(-5.95%)
Dec 01, 2021 0.8700 0.9100 0.7900 0.8400 309,759 -0.03(-3.45%)
Nov 30, 2021 0.9400 0.9400 0.8500 0.8700 266,293 -0.03(-3.33%)
Nov 29, 2021 0.9400 0.9600 0.8900 0.9000 517,738 +0.00(+0.00%)
Nov 26, 2021 0.9700 1.000 0.8800 0.9000 509,921 -0.05(-5.26%)
Nov 25, 2021 1.010 1.030 0.9500 0.9500 45,553 -0.07(-6.86%)
Nov 24, 2021 1.040 1.040 1.010 1.020 105,000 -0.02(-1.92%)
Nov 23, 2021 1.040 1.070 1.020 1.040 131,600 -0.02(-1.89%)
Nov 22, 2021 1.040 1.090 1.020 1.060 219,069 +0.00(+0.00%)
Nov 19, 2021 1.070 1.070 1.020 1.060 192,095 -0.02(-1.85%)
Nov 18, 2021 1.100 1.085 1.080 1.080 41,559 -0.01(-0.92%)
Nov 17, 2021 1.070 1.100 1.070 1.090 38,330 +0.01(+0.93%)
Nov 16, 2021 1.090 1.100 1.070 1.080 265,311 -0.01(-0.92%)
Nov 15, 2021 1.070 1.100 1.070 1.090 153,678 +0.03(+2.83%)
Nov 12, 2021 1.100 1.100 1.040 1.060 246,024 -0.03(-2.75%)
Nov 11, 2021 1.140 1.150 1.070 1.090 461,179 -0.03(-2.68%)
Nov 10, 2021 1.120 1.100 1.120 219,276 +0.02(+1.36%)
Nov 09, 2021 1.100 1.120 1.080 1.105 106,131 +0.00(+0.45%)
Nov 08, 2021 1.120 1.130 1.100 1.100 261,221 -0.01(-0.90%)
Nov 05, 2021 1.090 1.110 1.080 1.110 78,217 +0.02(+1.83%)
Nov 04, 2021 1.100 1.110 1.080 1.090 94,444 +0.02(+1.87%)
Nov 03, 2021 1.060 1.100 1.050 1.070 145,720 +0.02(+1.90%)
Nov 02, 2021 1.060 1.100 1.040 1.050 299,942 -0.01(-0.94%)
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.