Skip to main content
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 (%)
May 29, 2020 0.2800 0.2950 0.2800 0.2850 278,796 +0.02(+7.55%)
May 28, 2020 0.2550 0.3000 0.2550 0.2650 1,023,325 +0.02(+8.16%)
May 27, 2020 0.2350 0.2550 0.2300 0.2450 379,466 +0.01(+4.26%)
May 26, 2020 0.2400 0.2400 0.2350 0.2350 113,286 -0.02(-6.00%)
May 25, 2020 0.2350 0.2600 0.2350 0.2500 504,650 +0.02(+8.70%)
May 22, 2020 0.2250 0.2300 0.2250 0.2300 139,533 +0.02(+6.98%)
May 21, 2020 0.2250 0.2250 0.2100 0.2150 159,711 -0.02(-6.52%)
May 20, 2020 0.2300 0.2300 0.2200 0.2300 166,522 +0.01(+4.55%)
May 19, 2020 0.2200 0.2250 0.2200 0.2200 336,217 +0.00(+0.00%)
May 15, 2020 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
May 14, 2020 0.1950 0.2100 0.1950 0.2050 184,564 +0.00(+2.50%)
May 13, 2020 0.2050 0.2050 0.2000 0.2000 128,886 +0.00(+0.00%)
May 12, 2020 0.2000 0.2000 0.1950 0.2000 167,173 +0.01(+2.56%)
May 11, 2020 0.2100 0.2100 0.1950 0.1950 241,501 -0.01(-4.88%)
May 08, 2020 0.2200 0.2200 0.1900 0.2050 394,282 -0.03(-10.87%)
May 07, 2020 0.2350 0.2350 0.2250 0.2300 108,435 +0.00(+0.00%)
May 06, 2020 0.2400 0.2450 0.2300 0.2300 88,205 -0.01(-4.17%)
May 05, 2020 0.2200 0.2400 0.2200 0.2400 112,652 +0.03(+14.29%)
May 04, 2020 0.2000 0.2200 0.1900 0.2100 118,298 +0.01(+2.44%)
May 01, 2020 0.1700 0.2300 0.1650 0.2050 470,289 +0.03(+20.59%)
Apr 30, 2020 0.1500 0.1700 0.1500 0.1700 106,579 +0.02(+13.33%)
Apr 29, 2020 0.1600 0.1600 0.1500 0.1500 51,500 -0.01(-6.25%)
Apr 28, 2020 0.1600 0.1650 0.1600 0.1600 77,600 +0.00(+0.00%)
Apr 27, 2020 0.1750 0.1750 0.1600 0.1600 35,432 -0.01(-5.88%)
Apr 24, 2020 0.1750 0.1750 0.1700 0.1700 98,801 -0.00(-2.86%)
Apr 23, 2020 0.1650 0.1750 0.1650 0.1750 24,347 +0.00(+2.94%)
Apr 22, 2020 0.1600 0.1700 0.1600 0.1700 18,000 +0.02(+13.33%)
Apr 21, 2020 0.1500 0.1650 0.1500 0.1500 41,000 -0.01(-6.25%)
Apr 20, 2020 0.1750 0.1750 0.1550 0.1600 39,242 -0.01(-3.03%)
Apr 17, 2020 0.1700 0.1700 0.1650 0.1650 105,650 +0.00(+0.00%)
Apr 16, 2020 0.1700 0.1900 0.1550 0.1650 308,250 +0.00(+0.00%)
Apr 15, 2020 0.1650 0.1650 0.1600 0.1650 76,908 +0.00(+0.00%)
Apr 14, 2020 0.1650 0.1700 0.1650 0.1650 34,073 +0.01(+6.45%)
Apr 13, 2020 0.1700 0.1700 0.1550 0.1550 138,821 +0.01(+3.33%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 08, 2020 0.1500 0.1550 0.1400 0.1400 188,232 +0.00(+0.00%)
Apr 07, 2020 0.1250 0.1500 0.1250 0.1400 224,169 +0.02(+16.67%)
Apr 06, 2020 0.1100 0.1300 0.1050 0.1200 175,088 +0.01(+9.09%)
Apr 03, 2020 0.1150 0.1150 0.1050 0.1100 30,700 +0.00(+0.00%)
Apr 02, 2020 0.1100 0.1100 0.1050 0.1100 5,644 +0.00(+0.00%)
Apr 01, 2020 0.1250 0.1250 0.1050 0.1100 161,970 -0.03(-18.52%)
Mar 31, 2020 0.1200 0.1350 0.1150 0.1350 156,851 +0.03(+22.73%)
Mar 30, 2020 0.1100 0.1200 0.1050 0.1100 82,500 +0.00(+0.00%)
Mar 27, 2020 0.1350 0.1350 0.1100 0.1100 27,342 -0.03(-18.52%)
Mar 26, 2020 0.1350 0.1400 0.1250 0.1350 82,340 +0.02(+17.39%)
Mar 25, 2020 0.1250 0.1250 0.1150 0.1150 13,000 -0.01(-8.00%)
Mar 24, 2020 0.1200 0.1450 0.1200 0.1250 283,943 +0.01(+8.70%)
Mar 23, 2020 0.0850 0.1150 0.0800 0.1150 185,499 +0.03(+27.78%)
Mar 20, 2020 0.0850 0.0900 0.0800 0.0900 219,100 +0.00(+0.00%)
Mar 19, 2020 0.0900 0.0900 0.0800 0.0900 240,660 -0.01(-14.29%)
Mar 18, 2020 0.1050 0.1200 0.0850 0.1050 353,100 +0.00(+0.00%)
Mar 17, 2020 0.1050 0.1050 0.0800 0.1050 94,700 +0.02(+31.25%)
Mar 16, 2020 0.1100 0.1100 0.0800 0.0800 118,000 -0.03(-27.27%)
Mar 13, 2020 0.1150 0.1300 0.1100 0.1100 129,900 +0.01(+4.76%)
Mar 12, 2020 0.1100 0.1150 0.0700 0.1050 125,330 +0.00(+0.00%)
Mar 11, 2020 0.1200 0.1200 0.1000 0.1050 451,841 -0.04(-25.00%)
Mar 10, 2020 0.1450 0.1500 0.1300 0.1400 188,518 -0.00(-3.45%)
Mar 09, 2020 0.1500 0.1550 0.1350 0.1450 169,699 -0.02(-12.12%)
Mar 06, 2020 0.1700 0.1700 0.1600 0.1650 93,999 -0.01(-8.33%)
Mar 05, 2020 0.1700 0.1900 0.1700 0.1800 317,600 +0.01(+5.88%)
Mar 04, 2020 0.1650 0.1700 0.1600 0.1700 45,030 +0.01(+6.25%)
Mar 03, 2020 0.1600 0.1700 0.1500 0.1600 106,202 +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.