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 (%)
Jul 31, 2023 0.3850 0.4350 0.3850 0.4250 416,854 +0.04(+10.39%)
Jul 28, 2023 0.3700 0.3900 0.3650 0.3850 161,046 +0.03(+6.94%)
Jul 27, 2023 0.3700 0.3700 0.3500 0.3600 44,356 -0.01(-2.70%)
Jul 26, 2023 0.3550 0.3850 0.3550 0.3700 315,630 +0.02(+4.23%)
Jul 25, 2023 0.3500 0.3550 0.3400 0.3550 198,342 +0.01(+4.41%)
Jul 24, 2023 0.3250 0.3450 0.3250 0.3400 31,221 +0.01(+3.03%)
Jul 21, 2023 0.3300 0.3300 0.3300 0.3300 1,514 -0.01(-1.49%)
Jul 20, 2023 0.3600 0.3600 0.3200 0.3350 242,122 -0.02(-6.94%)
Jul 19, 2023 0.3500 0.3600 0.3500 0.3600 74,008 +0.02(+4.35%)
Jul 18, 2023 0.3450 0.3500 0.3400 0.3450 44,002 +0.01(+2.99%)
Jul 17, 2023 0.3500 0.3500 0.3300 0.3350 63,612 -0.02(-5.63%)
Jul 14, 2023 0.3450 0.3550 0.3450 0.3550 18,796 +0.01(+2.90%)
Jul 13, 2023 0.3500 0.3500 0.3400 0.3450 50,935 +0.00(+0.00%)
Jul 12, 2023 0.3300 0.3450 0.3150 0.3450 234,955 +0.03(+9.52%)
Jul 11, 2023 0.3200 0.3200 0.3100 0.3150 147,527 +0.00(+0.00%)
Jul 10, 2023 0.3250 0.3300 0.3150 0.3150 108,620 -0.02(-4.55%)
Jul 07, 2023 0.3200 0.3300 0.3200 0.3300 25,750 +0.01(+3.13%)
Jul 06, 2023 0.3250 0.3250 0.3050 0.3200 190,841 +0.00(+0.00%)
Jul 05, 2023 0.3300 0.3300 0.3150 0.3200 68,768 +0.00(+0.00%)
Jul 04, 2023 0.3250 0.3250 0.3150 0.3200 23,401 +0.01(+3.23%)
Jun 30, 2023 0.3100 0 +0.01(+3.33%)
Jun 29, 2023 0.3200 0.3200 0.2950 0.3000 392,745 -0.02(-6.25%)
Jun 28, 2023 0.3200 0.3300 0.3200 0.3200 340,003 +0.01(+3.23%)
Jun 27, 2023 0.3100 0.3250 0.3100 0.3100 131,443 +0.00(+0.00%)
Jun 26, 2023 0.3100 0.3100 0.3050 0.3100 220,500 +0.01(+1.64%)
Jun 23, 2023 0.3100 0.3100 0.2950 0.3050 155,221 +0.01(+1.67%)
Jun 22, 2023 0.3050 0.3150 0.3000 0.3000 186,650 -0.01(-3.23%)
Jun 21, 2023 0.2900 0.3100 0.2800 0.3100 377,451 +0.01(+3.33%)
Jun 20, 2023 0.3200 0.3200 0.2950 0.3000 234,252 -0.01(-3.23%)
Jun 19, 2023 0.3200 0.3200 0.3100 0.3100 87,415 -0.02(-6.06%)
Jun 16, 2023 0.3150 0.3300 0.3150 0.3300 816,889 +0.02(+4.76%)
Jun 15, 2023 0.3200 0.3250 0.3150 0.3150 204,627 -0.01(-3.08%)
Jun 14, 2023 0.3300 0.3300 0.3250 0.3250 487,767 -0.01(-2.99%)
Jun 13, 2023 0.3400 0.3400 0.3250 0.3350 182,931 -0.01(-1.47%)
Jun 12, 2023 0.3350 0.3400 0.3300 0.3400 985,497 +0.01(+1.49%)
Jun 09, 2023 0.3250 0.3350 0.3250 0.3350 226,813 +0.01(+1.52%)
Jun 08, 2023 0.3350 0.3350 0.3300 0.3300 15,903 -0.01(-1.49%)
Jun 07, 2023 0.3400 0.3400 0.3330 0.3350 251,145 -0.01(-2.90%)
Jun 06, 2023 0.3300 0.3450 0.3200 0.3450 660,080 +0.02(+6.15%)
Jun 05, 2023 0.3200 0.3350 0.3100 0.3250 246,047 +0.01(+3.17%)
Jun 02, 2023 0.3150 0.3150 0.3100 0.3150 153,684 +0.01(+1.61%)
Jun 01, 2023 0.3000 0.3100 0.2900 0.3100 285,440 +0.02(+6.90%)
May 31, 2023 0.3000 0.3000 0.2900 0.2900 573,357 -0.01(-1.69%)
May 30, 2023 0.2950 0.3000 0.2950 0.2950 699,216 +0.00(+0.00%)
May 29, 2023 0.3000 0.3000 0.2950 0.2950 8,300 +0.00(+0.00%)
May 26, 2023 0.2950 0.3000 0.2900 0.2950 149,348 +0.00(+0.00%)
May 25, 2023 0.2900 0.2950 0.2900 0.2950 31,760 +0.00(+0.00%)
May 24, 2023 0.3000 0.3050 0.2950 0.2950 391,018 -0.01(-1.67%)
May 23, 2023 0.2950 0.3000 0.2900 0.3000 239,199 +0.01(+1.69%)
May 19, 2023 0.2950 0 -0.01(-1.67%)
May 18, 2023 0.2900 0.3000 0.2900 0.3000 175,399 +0.01(+3.45%)
May 17, 2023 0.3000 0.3000 0.2900 0.2900 399,311 -0.01(-3.33%)
May 16, 2023 0.2950 0.3000 0.2950 0.3000 73,679 +0.00(+0.00%)
May 15, 2023 0.3100 0.3150 0.2950 0.3000 251,823 -0.02(-4.76%)
May 12, 2023 0.3100 0.3150 0.2950 0.3150 246,463 +0.01(+1.61%)
May 11, 2023 0.3200 0.3200 0.3100 0.3100 126,401 -0.02(-4.62%)
May 10, 2023 0.3300 0.3400 0.3300 0.3250 120,618 -0.01(-1.52%)
May 09, 2023 0.3400 0.3400 0.3300 0.3300 41,139 -0.01(-1.49%)
May 08, 2023 0.3550 0.3550 0.3350 0.3350 149,405 -0.02(-5.63%)
May 05, 2023 0.3450 0.3600 0.3350 0.3550 101,233 +0.00(+0.00%)
May 04, 2023 0.3450 0.3550 0.3450 0.3550 268,203 +0.01(+2.90%)
May 03, 2023 0.3400 0.3450 0.3250 0.3450 149,155 +0.01(+2.99%)
May 02, 2023 0.3250 0.3450 0.3250 0.3350 185,131 +0.01(+1.52%)
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.