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 (%)
Sep 30, 2019 0.3050 0.3050 0.2900 0.3000 96,122 -0.01(-3.23%)
Sep 27, 2019 0.3000 0.3100 0.2950 0.3100 297,038 +0.03(+8.77%)
Sep 26, 2019 0.2850 0.3000 0.2850 0.2850 134,298 +0.00(+1.79%)
Sep 25, 2019 0.2900 0.2900 0.2800 0.2800 5,304 +0.01(+1.82%)
Sep 24, 2019 0.2800 0.2900 0.2750 0.2750 179,178 -0.01(-1.79%)
Sep 23, 2019 0.2800 0.3100 0.2750 0.2800 500,323 +0.01(+1.82%)
Sep 20, 2019 0.2700 0.2750 0.2700 0.2750 81,808 +0.01(+1.85%)
Sep 19, 2019 0.2550 0.2700 0.2550 0.2700 25,545 +0.01(+3.85%)
Sep 18, 2019 0.2750 0.2750 0.2600 0.2600 78,084 -0.01(-3.70%)
Sep 17, 2019 0.2750 0.2800 0.2600 0.2700 41,547 +0.00(+0.00%)
Sep 16, 2019 0.2800 0.3000 0.2600 0.2700 322,630 +0.01(+1.89%)
Sep 13, 2019 0.2800 0.2850 0.2500 0.2650 122,903 +0.00(+0.00%)
Sep 12, 2019 0.2500 0.2800 0.2500 0.2650 218,335 +0.02(+8.16%)
Sep 11, 2019 0.2700 0.2850 0.2350 0.2450 615,135 -0.05(-16.95%)
Sep 10, 2019 0.3050 0.3100 0.2800 0.2950 938,016 -0.01(-3.28%)
Sep 09, 2019 0.3000 0.3300 0.3000 0.3050 171,107 -0.02(-6.15%)
Sep 06, 2019 0.3300 0.3350 0.3000 0.3250 445,304 -0.02(-4.41%)
Sep 05, 2019 0.2700 0.3550 0.2550 0.3400 711,027 +0.07(+23.64%)
Sep 04, 2019 0.2700 0.2850 0.2600 0.2750 184,821 +0.01(+1.85%)
Sep 03, 2019 0.2700 0.2750 0.2650 0.2700 234,263 +0.02(+5.88%)
Aug 30, 2019 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Aug 29, 2019 0.2400 0.2450 0.2250 0.2350 136,975 +0.00(+0.00%)
Aug 28, 2019 0.2550 0.2600 0.2150 0.2350 605,248 -0.02(-7.84%)
Aug 27, 2019 0.2550 0.2800 0.2500 0.2550 899,233 +0.01(+4.08%)
Aug 26, 2019 0.2400 0.2500 0.2300 0.2450 1,338,251 +0.01(+6.52%)
Aug 23, 2019 0.1950 0.2300 0.1950 0.2300 841,933 +0.04(+17.95%)
Aug 22, 2019 0.1850 0.1950 0.1850 0.1950 289,200 +0.02(+8.33%)
Aug 21, 2019 0.1800 0.1950 0.1800 0.1800 760,622 +0.01(+2.86%)
Aug 20, 2019 0.1800 0.1800 0.1650 0.1750 494,205 +0.00(+2.94%)
Aug 19, 2019 0.1600 0.1800 0.1600 0.1700 154,303 +0.01(+6.25%)
Aug 16, 2019 0.1700 0.1700 0.1550 0.1600 162,600 +0.01(+3.23%)
Aug 15, 2019 0.1600 0.1650 0.1550 0.1550 405,750 -0.01(-3.13%)
Aug 14, 2019 0.1650 0.1650 0.1550 0.1600 267,750 -0.01(-3.03%)
Aug 13, 2019 0.1700 0.1750 0.1550 0.1650 219,177 -0.01(-2.94%)
Aug 12, 2019 0.1700 0.1800 0.1700 0.1700 610,280 +0.01(+6.25%)
Aug 09, 2019 0.1650 0.1650 0.1500 0.1600 154,700 +0.00(+0.00%)
Aug 08, 2019 0.1650 0.1650 0.1550 0.1600 101,091 -0.01(-3.03%)
Aug 07, 2019 0.1600 0.1650 0.1550 0.1650 82,900 +0.01(+6.45%)
Aug 06, 2019 0.1550 0.1700 0.1550 0.1550 72,700 +0.00(+0.00%)
Aug 02, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Aug 01, 2019 0.1550 0.1550 0.1450 0.1450 223,964 -0.01(-6.45%)
Jul 31, 2019 0.1600 0.1600 0.1450 0.1550 88,565 +0.01(+6.90%)
Jul 30, 2019 0.1450 0.1450 0.1450 0.1450 198,500 -0.01(-3.33%)
Jul 29, 2019 0.1550 0.1550 0.1450 0.1500 54,070 -0.01(-6.25%)
Jul 26, 2019 0.1500 0.1600 0.1400 0.1600 319,130 -0.01(-5.88%)
Jul 25, 2019 0.1650 0.1700 0.1600 0.1700 284,300 +0.01(+3.03%)
Jul 24, 2019 0.1650 0.1750 0.1650 0.1650 339,250 +0.01(+3.13%)
Jul 23, 2019 0.1600 0.1600 0.1450 0.1600 425,295 +0.00(+0.00%)
Jul 22, 2019 0.1450 0.1600 0.1450 0.1600 325,300 +0.02(+14.29%)
Jul 19, 2019 0.1550 0.1600 0.1400 0.1400 698,300 -0.01(-9.68%)
Jul 18, 2019 0.1350 0.1550 0.1300 0.1550 958,932 +0.02(+19.23%)
Jul 17, 2019 0.1200 0.1350 0.1200 0.1300 345,801 +0.01(+13.04%)
Jul 16, 2019 0.1150 0.1200 0.1050 0.1150 418,100 +0.00(+0.00%)
Jul 15, 2019 0.1150 0.1150 0.1100 0.1150 99,900 +0.00(+0.00%)
Jul 12, 2019 0.1150 0.1150 0.1100 0.1150 167,998 +0.01(+4.55%)
Jul 11, 2019 0.1100 0.1150 0.1100 0.1100 201,000 +0.00(+0.00%)
Jul 10, 2019 0.1100 0.1100 0.1050 0.1100 27,300 +0.00(+0.00%)
Jul 09, 2019 0.1000 0.1100 0.1000 0.1100 238,600 +0.01(+10.00%)
Jul 08, 2019 0.1000 0.1100 0.0950 0.1000 695,979 +0.00(+0.00%)
Jul 05, 2019 0.1150 0.1150 0.1000 0.1000 420,489 +0.00(+0.00%)
Jul 04, 2019 0.1100 0.1100 0.1000 0.1000 718,500 -0.01(-9.09%)
Jul 03, 2019 0.1150 0.1150 0.1100 0.1100 8,335 -0.01(-4.35%)
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.