Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Silver Corp (TSV: BRC )

0.3350 +0.0100 (+3.08%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 27, 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 (%)
May 24, 2024 0.3300 0.3300 0.3250 0.3250 533,242 -0.01(-1.52%)
May 23, 2024 0.3250 0.3300 0.3200 0.3300 455,360 +0.01(+1.54%)
May 22, 2024 0.3300 0.3350 0.3250 0.3250 792,731 -0.01(-1.52%)
May 21, 2024 0.3350 0.3400 0.3100 0.3300 2,245,018 -0.02(-7.04%)
May 17, 2024 0.3550 0 +0.02(+5.97%)
May 16, 2024 0.3500 0.3600 0.3350 0.3350 351,459 -0.01(-2.90%)
May 15, 2024 0.3450 0.3600 0.3350 0.3450 667,906 +0.00(+0.00%)
May 14, 2024 0.3500 0.3500 0.3250 0.3450 179,022 -0.01(-1.43%)
May 13, 2024 0.3550 0.3550 0.3400 0.3500 171,798 +0.00(+0.00%)
May 10, 2024 0.3600 0.3650 0.3400 0.3500 420,758 -0.01(-2.78%)
May 09, 2024 0.3450 0.3600 0.3450 0.3600 79,797 +0.02(+5.88%)
May 08, 2024 0.3300 0.3450 0.3300 0.3400 93,001 +0.01(+3.03%)
May 07, 2024 0.3300 0.3350 0.3250 0.3300 84,607 -0.01(-1.49%)
May 06, 2024 0.3450 0.3450 0.3300 0.3350 120,508 +0.02(+4.69%)
May 03, 2024 0.3300 0.3300 0.3200 0.3200 13,500 -0.01(-3.03%)
May 02, 2024 0.3300 0.3350 0.3200 0.3300 51,020 +0.00(+0.00%)
May 01, 2024 0.3300 0.3400 0.3300 0.3300 77,611 +0.02(+4.76%)
Apr 30, 2024 0.3300 0.3300 0.3150 0.3150 52,622 -0.03(-7.35%)
Apr 29, 2024 0.3500 0.3550 0.3300 0.3400 178,400 -0.00(-1.45%)
Apr 26, 2024 0.3500 0.3550 0.3350 0.3450 130,451 +0.00(+1.47%)
Apr 25, 2024 0.3200 0.3550 0.3150 0.3400 298,579 +0.02(+6.25%)
Apr 24, 2024 0.3300 0.3400 0.3150 0.3200 99,100 +0.00(+0.00%)
Apr 23, 2024 0.3300 0.3350 0.3100 0.3200 118,645 -0.01(-3.03%)
Apr 22, 2024 0.3200 0.3450 0.3100 0.3300 234,507 -0.01(-2.94%)
Apr 19, 2024 0.3350 0.3400 0.3350 0.3400 119,105 +0.01(+3.03%)
Apr 18, 2024 0.3450 0.3550 0.3250 0.3300 199,093 -0.01(-4.35%)
Apr 17, 2024 0.3550 0.3600 0.3400 0.3450 199,746 -0.01(-1.43%)
Apr 16, 2024 0.3600 0.3600 0.3350 0.3500 169,489 +0.00(+0.00%)
Apr 15, 2024 0.3500 0.3600 0.3350 0.3500 155,672 +0.01(+1.45%)
Apr 12, 2024 0.3750 0.3800 0.3450 0.3450 223,738 -0.01(-2.82%)
Apr 11, 2024 0.3600 0.3700 0.3450 0.3550 108,820 -0.01(-1.39%)
Apr 10, 2024 0.3300 0.3700 0.3300 0.3600 272,182 +0.03(+9.09%)
Apr 09, 2024 0.3700 0.3850 0.3250 0.3300 565,140 -0.02(-7.04%)
Apr 08, 2024 0.3500 0.3700 0.3450 0.3550 815,051 +0.01(+2.90%)
Apr 05, 2024 0.3400 0.3550 0.3400 0.3450 182,451 -0.02(-4.17%)
Apr 04, 2024 0.3550 0.3700 0.3400 0.3600 300,124 +0.01(+1.41%)
Apr 03, 2024 0.2900 0.3600 0.2900 0.3550 945,836 +0.07(+24.56%)
Apr 02, 2024 0.2850 0.2950 0.2800 0.2850 468,654 +0.01(+5.56%)
Apr 01, 2024 0.2750 0.2800 0.2700 0.2700 290,898 +0.01(+3.85%)
Mar 28, 2024 0.2600 0 +0.01(+1.96%)
Mar 27, 2024 0.2500 0.2550 0.2500 0.2550 207,805 +0.00(+0.00%)
Mar 26, 2024 0.2550 0.2600 0.2500 0.2550 91,731 +0.01(+2.00%)
Mar 25, 2024 0.2650 0.2800 0.2500 0.2500 264,680 -0.02(-5.66%)
Mar 22, 2024 0.2700 0.2700 0.2650 0.2650 87,080 +0.00(+0.00%)
Mar 21, 2024 0.2800 0.2800 0.2650 0.2650 72,320 -0.01(-3.64%)
Mar 20, 2024 0.2650 0.2750 0.2600 0.2750 72,800 +0.01(+3.77%)
Mar 19, 2024 0.2750 0.2750 0.2550 0.2650 84,805 -0.01(-1.85%)
Mar 18, 2024 0.2850 0.2850 0.2700 0.2700 173,638 +0.01(+1.89%)
Mar 15, 2024 0.2700 0.2750 0.2650 0.2650 119,206 +0.01(+1.92%)
Mar 14, 2024 0.2600 0.2700 0.2600 0.2600 198,009 -0.01(-1.89%)
Mar 13, 2024 0.2650 0.2750 0.2600 0.2650 225,643 +0.00(+0.00%)
Mar 12, 2024 0.2700 0.2700 0.2550 0.2650 83,169 +0.01(+1.92%)
Mar 11, 2024 0.2800 0.2800 0.2600 0.2600 316,683 -0.02(-7.14%)
Mar 08, 2024 0.2700 0.2800 0.2650 0.2800 150,904 +0.01(+1.82%)
Mar 07, 2024 0.2800 0.2850 0.2700 0.2750 150,640 +0.01(+1.85%)
Mar 06, 2024 0.2800 0.2800 0.2650 0.2700 97,500 -0.01(-1.82%)
Mar 05, 2024 0.2800 0.2900 0.2650 0.2750 456,381 +0.02(+5.77%)
Mar 04, 2024 0.2550 0.2700 0.2550 0.2600 156,895 +0.01(+4.00%)
Mar 01, 2024 0.2300 0.2550 0.2300 0.2500 172,136 +0.02(+8.70%)
Feb 29, 2024 0.2250 0.2350 0.2150 0.2300 135,365 +0.02(+6.98%)
Feb 28, 2024 0.2150 0.2200 0.2100 0.2150 88,755 +0.00(+0.00%)
Feb 27, 2024 0.2150 0.2150 0.2100 0.2150 60,150 +0.00(+0.00%)
Feb 26, 2024 0.2250 0.2250 0.2150 0.2150 63,231 +0.00(+0.00%)
Feb 23, 2024 0.2400 0.2400 0.2100 0.2150 346,666 -0.02(-10.42%)
Feb 22, 2024 0.2400 0.2450 0.2350 0.2400 175,500 +0.01(+4.35%)
Feb 21, 2024 0.2250 0.2400 0.2200 0.2300 86,286 +0.01(+4.55%)
Feb 20, 2024 0.2350 0.2400 0.2200 0.2200 213,827 -0.01(-4.35%)
Feb 16, 2024 0.2300 0 +0.01(+2.22%)
Feb 15, 2024 0.2200 0.2400 0.2200 0.2250 327,108 +0.01(+4.65%)
Feb 14, 2024 0.2150 0.2250 0.2150 0.2150 117,814 +0.00(+0.00%)
Feb 13, 2024 0.2250 0.2300 0.2050 0.2150 396,591 -0.01(-4.44%)
Feb 12, 2024 0.2400 0.2550 0.2250 0.2250 328,754 -0.01(-2.17%)
Feb 09, 2024 0.2350 0.2350 0.2200 0.2300 152,919 +0.00(+0.00%)
Feb 08, 2024 0.2400 0.2400 0.2300 0.2300 173,419 -0.01(-4.17%)
Feb 07, 2024 0.2500 0.2550 0.2400 0.2400 318,500 -0.02(-5.88%)
Feb 06, 2024 0.2400 0.2600 0.2400 0.2550 230,044 +0.01(+2.00%)
Feb 05, 2024 0.2300 0.2500 0.2300 0.2500 137,900 +0.01(+4.17%)
Feb 02, 2024 0.2400 0.2400 0.2250 0.2400 214,730 +0.01(+2.13%)
Feb 01, 2024 0.2250 0.2450 0.2250 0.2350 197,666 +0.01(+4.44%)
Jan 31, 2024 0.2250 0.2300 0.2250 0.2250 52,650 -0.01(-2.17%)
Jan 30, 2024 0.2350 0.2350 0.2250 0.2300 214,347 -0.00(-2.13%)
Jan 29, 2024 0.2050 0.2400 0.2050 0.2350 500,181 +0.03(+17.50%)
Jan 26, 2024 0.2000 0.2150 0.2000 0.2000 507,340 +0.00(+0.00%)
Jan 25, 2024 0.2000 0.2050 0.1980 0.2000 474,508 +0.00(+0.00%)
Jan 24, 2024 0.2100 0.2100 0.1950 0.2000 626,688 -0.01(-4.76%)
Jan 23, 2024 0.2200 0.2200 0.2100 0.2100 223,879 -0.01(-4.55%)
Jan 22, 2024 0.2000 0.2200 0.1950 0.2200 298,653 +0.02(+12.82%)
Jan 19, 2024 0.1950 0.2000 0.1900 0.1950 330,200 +0.01(+2.63%)
Jan 18, 2024 0.2000 0.2050 0.1900 0.1900 627,133 -0.01(-5.00%)
Jan 17, 2024 0.2000 0.2050 0.1900 0.2000 2,237,941 -0.03(-13.04%)
Jan 16, 2024 0.2500 0.2500 0.2280 0.2300 1,002,397 -0.01(-6.12%)
Jan 15, 2024 0.2600 0.2600 0.2450 0.2450 202,558 -0.01(-2.00%)
Jan 12, 2024 0.2550 0.2650 0.2500 0.2500 386,252 -0.01(-1.96%)
Jan 11, 2024 0.2700 0.2700 0.2500 0.2550 279,247 -0.01(-1.92%)
Jan 10, 2024 0.2600 0.2650 0.2550 0.2600 108,724 -0.01(-1.89%)
Jan 09, 2024 0.2700 0.2700 0.2600 0.2650 296,807 +0.00(+0.00%)
Jan 08, 2024 0.2950 0.2950 0.2600 0.2650 656,019 -0.02(-7.02%)
Jan 05, 2024 0.3100 0.3100 0.2850 0.2850 170,750 -0.02(-5.00%)
Jan 04, 2024 0.3000 0.3150 0.3000 0.3000 297,517 +0.00(+0.00%)
Jan 03, 2024 0.3050 0.3050 0.2850 0.3000 237,900 -0.01(-3.23%)
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.