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 (%)
Aug 31, 2021 0.8600 0.8700 0.8500 0.8700 246,961 +0.01(+1.16%)
Aug 30, 2021 0.8700 0.9300 0.8600 0.8600 125,764 -0.02(-2.27%)
Aug 27, 2021 0.8300 0.9200 0.8300 0.8800 327,472 +0.06(+7.32%)
Aug 26, 2021 0.8500 0.8500 0.8200 0.8200 77,906 -0.01(-1.20%)
Aug 25, 2021 0.8300 0.8400 0.8200 0.8300 65,171 +0.01(+1.22%)
Aug 24, 2021 0.8300 0.8800 0.7900 0.8200 335,154 +0.01(+1.23%)
Aug 23, 2021 0.8800 0.8900 0.8100 0.8100 195,206 -0.03(-3.57%)
Aug 20, 2021 0.8600 0.8800 0.8200 0.8400 159,167 -0.02(-2.33%)
Aug 19, 2021 0.8900 0.8900 0.8200 0.8600 238,232 -0.01(-1.15%)
Aug 18, 2021 0.8400 0.8700 0.8000 0.8700 142,507 +0.05(+6.10%)
Aug 17, 2021 0.8400 0.8600 0.8200 0.8200 84,200 -0.02(-2.38%)
Aug 16, 2021 0.8900 0.8900 0.8300 0.8400 81,019 -0.03(-3.45%)
Aug 13, 2021 0.8300 0.9000 0.8300 0.8700 251,135 +0.04(+4.82%)
Aug 12, 2021 0.8700 0.8700 0.8100 0.8300 55,526 -0.01(-1.19%)
Aug 11, 2021 0.8200 0.8500 0.8200 0.8400 87,927 +0.03(+3.70%)
Aug 10, 2021 0.8100 0.8400 0.8100 0.8100 174,432 -0.01(-1.22%)
Aug 09, 2021 0.8400 0.8600 0.8100 0.8200 223,897 -0.04(-4.65%)
Aug 06, 2021 0.8700 0.8800 0.8300 0.8600 125,749 -0.04(-4.44%)
Aug 05, 2021 0.9300 0.9300 0.8800 0.9000 94,742 -0.02(-2.17%)
Aug 04, 2021 0.9500 0.9700 0.8800 0.9200 153,972 -0.03(-3.16%)
Aug 03, 2021 0.9100 0.9500 0.9000 0.9500 187,328 +0.03(+3.26%)
Jul 30, 2021 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jul 29, 2021 0.8800 0.9300 0.8800 0.9200 217,441 +0.07(+8.24%)
Jul 28, 2021 0.8600 0.8700 0.8300 0.8500 60,340 +0.02(+2.41%)
Jul 27, 2021 0.8400 0.8400 0.8200 0.8300 45,926 -0.01(-1.19%)
Jul 26, 2021 0.8500 0.8500 0.8400 0.8400 29,513 -0.02(-2.33%)
Jul 23, 2021 0.8300 0.8600 0.8200 0.8600 100,294 +0.04(+4.88%)
Jul 22, 2021 0.8600 0.8600 0.8100 0.8200 132,038 -0.05(-5.75%)
Jul 21, 2021 0.8400 0.8800 0.8200 0.8700 114,590 +0.03(+3.57%)
Jul 20, 2021 0.8200 0.8600 0.8200 0.8400 211,553 +0.00(+0.00%)
Jul 19, 2021 0.8400 0.8800 0.7500 0.8400 391,020 -0.02(-2.33%)
Jul 16, 2021 0.9100 0.9500 0.8400 0.8600 222,240 -0.05(-5.49%)
Jul 15, 2021 0.9500 0.9500 0.9000 0.9100 141,957 -0.02(-2.15%)
Jul 14, 2021 0.9400 0.9400 0.9100 0.9300 94,521 +0.02(+2.20%)
Jul 13, 2021 0.9000 0.9300 0.8900 0.9100 72,734 +0.01(+1.11%)
Jul 12, 2021 0.9200 0.9400 0.8900 0.9000 214,442 -0.06(-6.25%)
Jul 09, 2021 0.9500 0.9800 0.9200 0.9600 112,675 +0.02(+2.67%)
Jul 08, 2021 0.9700 0.9700 0.9100 0.9350 197,674 -0.02(-2.60%)
Jul 07, 2021 1.010 1.010 0.9300 0.9600 176,148 -0.08(-7.69%)
Jul 06, 2021 1.020 1.060 0.9600 1.040 193,208 +0.01(+0.97%)
Jul 05, 2021 1.030 1.040 0.9900 1.030 49,007 +0.00(+0.00%)
Jul 02, 2021 0.9800 1.070 0.9800 1.030 403,191 +0.10(+10.75%)
Jun 30, 2021 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Jun 29, 2021 0.8700 0.9200 0.8700 0.9000 180,299 +0.00(+0.00%)
Jun 28, 2021 0.9700 0.9700 0.8800 0.9000 210,261 -0.05(-5.26%)
Jun 25, 2021 0.9600 0.9700 0.9400 0.9500 121,696 +0.00(+0.00%)
Jun 24, 2021 1.000 1.000 0.9400 0.9500 197,671 -0.03(-3.06%)
Jun 23, 2021 0.9800 1.010 0.9800 0.9800 260,790 +0.01(+1.03%)
Jun 22, 2021 0.9900 0.9900 0.9600 0.9700 140,772 -0.02(-2.02%)
Jun 21, 2021 1.050 1.050 0.9800 0.9900 89,433 -0.03(-2.94%)
Jun 18, 2021 1.030 1.040 0.9800 1.020 138,986 +0.05(+5.15%)
Jun 17, 2021 0.9800 0.9900 0.9700 0.9700 566,875 -0.05(-4.90%)
Jun 16, 2021 1.040 1.070 1.020 1.020 205,587 -0.01(-0.97%)
Jun 15, 2021 1.050 1.070 1.020 1.030 142,383 +0.01(+0.98%)
Jun 14, 2021 1.070 1.070 1.000 1.020 254,420 -0.04(-3.77%)
Jun 11, 2021 1.120 1.120 1.060 1.060 184,795 -0.02(-1.85%)
Jun 10, 2021 1.140 1.150 1.080 1.080 203,803 -0.01(-0.92%)
Jun 09, 2021 1.150 1.150 1.080 1.090 245,200 -0.05(-4.39%)
Jun 08, 2021 1.130 1.140 1.100 1.140 202,192 +0.01(+0.88%)
Jun 07, 2021 1.160 1.170 1.110 1.130 231,087 -0.02(-1.74%)
Jun 04, 2021 1.160 1.190 1.150 1.150 208,596 +0.00(+0.00%)
Jun 03, 2021 114.00 1.180 1.050 1.150 57,408,000 -0.01(-0.86%)
Jun 02, 2021 1.220 1.220 1.150 1.160 214,110 +0.00(+0.00%)
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.