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 (%)
Feb 28, 2022 0.9600 0.9800 0.9200 0.9200 216,892 -0.03(-3.16%)
Feb 25, 2022 0.8800 0.9500 0.9100 0.9500 181,170 +0.06(+6.74%)
Feb 24, 2022 0.9800 0.9800 0.8900 0.8900 397,235 -0.06(-6.32%)
Feb 23, 2022 0.9200 0.9650 0.9000 0.9500 294,109 +0.05(+5.56%)
Feb 22, 2022 0.8900 0.9000 0.8800 0.9000 262,196 +0.01(+1.12%)
Feb 18, 2022 0.8900 0 -0.04(-4.30%)
Feb 17, 2022 1.050 1.070 0.9200 0.9300 412,032 -0.09(-8.82%)
Feb 16, 2022 1.000 1.050 0.9800 1.020 189,737 +0.02(+2.00%)
Feb 15, 2022 0.9600 1.000 0.9500 1.000 359,545 +0.03(+3.09%)
Feb 14, 2022 1.000 1.050 0.9600 0.9700 502,700 +0.02(+2.11%)
Feb 11, 2022 0.9200 0.9500 0.9100 0.9500 409,289 +0.07(+7.95%)
Feb 10, 2022 0.8500 0.9300 0.8500 0.8800 382,009 +0.03(+3.53%)
Feb 09, 2022 0.8500 0.8500 0.8100 0.8500 320,282 +0.01(+1.19%)
Feb 08, 2022 0.8600 0.8600 0.8200 0.8400 340,500 -0.02(-2.33%)
Feb 07, 2022 0.8700 0.8800 0.8300 0.8600 210,171 +0.00(+0.00%)
Feb 04, 2022 0.8600 0.8700 0.8500 0.8600 116,024 +0.01(+1.18%)
Feb 03, 2022 0.8700 0.8500 88,851 -0.03(-3.41%)
Feb 02, 2022 0.8800 0.8800 0.8700 0.8800 52,338 +0.00(+0.00%)
Feb 01, 2022 0.8800 0.9000 0.8700 0.8800 63,451 +0.01(+1.15%)
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%)
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.