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, 2020 0.9500 0.9700 0.8600 0.8900 385,560 -0.03(-3.26%)
Sep 29, 2020 0.9800 1.070 0.9200 0.9200 218,897 -0.04(-4.17%)
Sep 28, 2020 0.9200 1.000 0.9100 0.9600 210,447 +0.06(+6.67%)
Sep 25, 2020 0.9700 0.9700 0.8900 0.9000 51,100 +0.01(+1.12%)
Sep 24, 2020 0.8500 0.9000 0.8000 0.8900 288,518 +0.03(+3.49%)
Sep 23, 2020 0.9300 0.9400 0.8600 0.8600 217,381 -0.08(-8.51%)
Sep 22, 2020 1.010 1.010 0.9100 0.9400 176,273 +0.00(+0.00%)
Sep 21, 2020 1.020 1.020 0.9400 0.9400 427,983 -0.06(-6.00%)
Sep 18, 2020 1.100 1.140 1.000 1.000 448,541 -0.10(-9.09%)
Sep 17, 2020 1.160 1.160 1.090 1.100 203,621 -0.04(-3.51%)
Sep 16, 2020 1.090 1.150 1.070 1.140 565,052 +0.05(+4.59%)
Sep 15, 2020 1.040 1.090 1.010 1.090 464,642 +0.07(+6.86%)
Sep 14, 2020 0.9200 1.040 0.9100 1.020 469,645 +0.09(+9.68%)
Sep 11, 2020 0.9700 0.9700 0.8700 0.9300 851,737 -0.06(-6.06%)
Sep 10, 2020 1.060 1.100 0.9500 0.9900 464,079 -0.06(-5.71%)
Sep 09, 2020 1.090 1.090 1.050 1.050 417,150 -0.03(-2.78%)
Sep 08, 2020 1.150 1.150 1.040 1.080 399,950 -0.05(-4.42%)
Sep 04, 2020 1.130 1.130 1.130 0 -0.03(-2.59%)
Sep 03, 2020 1.280 1.280 1.100 1.160 722,461 -0.15(-11.45%)
Sep 02, 2020 1.200 1.320 1.130 1.310 746,652 +0.08(+6.50%)
Sep 01, 2020 1.390 1.400 1.160 1.230 517,807 -0.03(-2.38%)
Aug 31, 2020 1.400 1.400 1.260 1.260 232,936 -0.13(-9.35%)
Aug 28, 2020 1.400 1.400 1.350 1.390 84,250 +0.03(+2.21%)
Aug 27, 2020 1.310 1.420 1.300 1.360 224,085 +0.08(+6.25%)
Aug 26, 2020 1.260 1.360 1.210 1.280 256,840 +0.01(+0.79%)
Aug 25, 2020 1.450 1.470 1.270 1.270 415,754 -0.19(-13.01%)
Aug 24, 2020 1.450 1.485 1.440 1.460 184,631 +0.02(+1.39%)
Aug 21, 2020 1.480 1.480 1.440 1.440 198,798 -0.04(-2.70%)
Aug 20, 2020 1.420 1.480 1.400 1.480 254,841 +0.03(+2.07%)
Aug 19, 2020 1.450 1.450 1.440 1.450 122,753 -0.03(-2.03%)
Aug 18, 2020 1.470 1.480 1.450 1.480 147,850 +0.01(+0.68%)
Aug 17, 2020 1.460 1.490 1.430 1.470 374,087 +0.01(+0.68%)
Aug 14, 2020 1.480 1.480 1.410 1.460 113,690 +0.01(+0.69%)
Aug 13, 2020 1.380 1.480 1.350 1.450 250,785 +0.09(+6.62%)
Aug 12, 2020 1.300 1.440 1.260 1.360 257,441 +0.07(+5.43%)
Aug 11, 2020 1.400 1.410 1.290 1.290 506,972 -0.14(-9.79%)
Aug 10, 2020 1.480 1.500 1.400 1.430 215,407 -0.03(-2.05%)
Aug 07, 2020 1.330 1.470 1.260 1.460 494,352 +0.14(+10.61%)
Aug 06, 2020 1.440 1.500 1.300 1.320 442,425 -0.10(-7.04%)
Aug 05, 2020 1.560 1.560 1.350 1.420 399,133 -0.15(-9.55%)
Aug 04, 2020 1.500 1.570 1.400 1.570 591,799 +0.04(+2.61%)
Jul 31, 2020 1.530 1.530 1.530 0 +0.18(+13.33%)
Jul 30, 2020 1.330 1.370 1.320 1.350 553,754 +0.03(+2.27%)
Jul 29, 2020 1.280 1.330 1.230 1.320 276,289 +0.05(+3.53%)
Jul 28, 2020 1.210 1.275 1.110 1.275 722,958 +0.03(+2.82%)
Jul 27, 2020 1.350 1.420 1.160 1.240 1,176,624 -0.03(-2.36%)
Jul 24, 2020 1.100 1.330 1.020 1.270 1,332,657 +0.09(+7.63%)
Jul 23, 2020 1.150 1.240 1.140 1.180 1,554,969 +0.08(+7.27%)
Jul 22, 2020 0.9800 1.100 0.9500 1.100 2,494,120 +0.20(+22.22%)
Jul 21, 2020 1.000 1.150 0.8900 0.9000 2,638,013 +0.03(+3.45%)
Jul 20, 2020 0.6500 0.9000 0.6500 0.8700 3,429,412 +0.44(+102.33%)
Jul 17, 2020 0.4350 0.4400 0.4300 0.4300 105,382 -0.02(-3.37%)
Jul 16, 2020 0.4600 0.4600 0.4450 0.4450 105,842 -0.01(-1.11%)
Jul 15, 2020 0.4500 0.4600 0.4500 0.4500 64,454 +0.00(+0.00%)
Jul 14, 2020 0.4600 0.4650 0.4300 0.4500 373,419 -0.02(-4.26%)
Jul 13, 2020 0.5000 0.5100 0.4700 0.4700 408,507 -0.05(-9.62%)
Jul 10, 2020 0.4500 0.5600 0.4500 0.5200 1,109,662 +0.08(+16.85%)
Jul 09, 2020 0.3900 0.4500 0.3800 0.4450 587,143 +0.08(+21.92%)
Jul 08, 2020 0.3850 0.3850 0.3350 0.3650 532,514 -0.01(-1.35%)
Jul 07, 2020 0.3900 0.3900 0.3700 0.3700 124,031 -0.02(-3.90%)
Jul 06, 2020 0.4000 0.4250 0.3800 0.3850 126,204 +0.00(+0.00%)
Jul 03, 2020 0.4050 0.4050 0.3550 0.3850 43,597 -0.02(-6.10%)
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.