Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Silver Corp (TSV: BRC )

0.3150 -0.0030 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2016 0.1450 0.1500 0.1300 0.1450 84,500 +0.00(+3.57%)
Oct 28, 2016 0.1400 0.1400 0.1350 0.1400 27,000 +0.01(+3.70%)
Oct 27, 2016 0.1350 0.1350 0.1350 0.1350 30,000 -0.01(-10.00%)
Oct 26, 2016 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Oct 25, 2016 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Oct 24, 2016 0.1400 0.1600 0.1400 0.1500 190,200 +0.01(+7.14%)
Oct 21, 2016 0.1300 0.1600 0.1300 0.1400 167,000 +0.02(+12.00%)
Oct 20, 2016 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Oct 19, 2016 0.1250 0.1250 0.1200 0.1200 278,500 +0.00(+0.00%)
Oct 18, 2016 0.1250 0.1250 0.1200 0.1200 110,000 -0.01(-4.00%)
Oct 17, 2016 0.1250 0.1250 0.1250 0.1250 128,500 +0.00(+0.00%)
Oct 14, 2016 0.1100 0.1250 0.1100 0.1250 89,000 +0.00(+0.00%)
Oct 13, 2016 0.1050 0.1250 0.1050 0.1250 105,000 -0.01(-3.85%)
Oct 12, 2016 0.1050 0.1300 0.1050 0.1300 52,926 +0.03(+23.81%)
Oct 11, 2016 0.1150 0.1200 0.1050 0.1050 69,500 +0.00(+5.00%)
Oct 07, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2016 0.1200 0.1200 0.1000 0.1000 245,500 -0.03(-23.08%)
Oct 05, 2016 0.1150 0.1300 0.1150 0.1300 139,000 +0.01(+8.33%)
Oct 04, 2016 0.1300 0.1300 0.1200 0.1200 220,407 -0.02(-11.11%)
Oct 03, 2016 0.1350 0.1350 0.1350 0.1350 15,500 -0.01(-3.57%)
Sep 30, 2016 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 29, 2016 0.1400 0.1400 0.1400 0.1400 150,000 +0.00(+0.00%)
Sep 28, 2016 0.1400 0.1400 0.1400 0.1400 144,500 -0.02(-15.15%)
Sep 27, 2016 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 26, 2016 0.1750 0.1750 0.1650 0.1650 9,500 +0.02(+10.00%)
Sep 22, 2016 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Sep 20, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Sep 19, 2016 0.1200 0.1200 0.1200 0.1200 16,000 +0.00(+0.00%)
Sep 16, 2016 0.1200 0.1250 0.1200 0.1200 271,500 -0.02(-14.29%)
Sep 12, 2016 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Sep 09, 2016 0.1200 0.1300 0.1000 0.1100 1,035,000 -0.01(-4.35%)
Sep 08, 2016 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+4.55%)
Sep 06, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 01, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Aug 31, 2016 0.1000 0.1200 0.1000 0.1200 122,000 +0.03(+33.33%)
Aug 25, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 24, 2016 0.0950 0.0950 0.0850 0.0900 230,000 -0.01(-10.00%)
Aug 23, 2016 0.1000 0.1000 0.1000 0.1000 80,000 +0.03(+42.86%)
Aug 16, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 12, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Aug 10, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Aug 05, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 04, 2016 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+18.75%)
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.