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

Blackrock Silver Corp (TSV: BRC )

0.2800 -0.0180 (-6.04%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 0.6700 0.6700 0.6400 0.6400 213,802 -0.01(-1.54%)
Nov 27, 2020 0.6300 0.6900 0.6300 0.6500 162,686 +0.00(+0.00%)
Nov 26, 2020 0.7000 0.7000 0.6300 0.6500 220,620 -0.03(-4.41%)
Nov 25, 2020 0.6600 0.7100 0.6600 0.6800 277,311 +0.01(+1.49%)
Nov 24, 2020 0.6300 0.6900 0.6300 0.6700 260,554 -0.02(-2.90%)
Nov 23, 2020 0.7000 0.7900 0.6700 0.6900 660,202 -0.02(-2.82%)
Nov 20, 2020 0.7000 0.7400 0.6900 0.7100 191,622 +0.02(+2.90%)
Nov 19, 2020 0.6700 0.6900 0.6400 0.6900 222,706 +0.01(+1.47%)
Nov 18, 2020 0.7400 0.7500 0.6700 0.6800 157,255 -0.06(-8.11%)
Nov 17, 2020 0.7400 0.7900 0.7300 0.7400 252,086 -0.01(-1.33%)
Nov 16, 2020 0.8300 0.8300 0.7500 0.7500 337,988 -0.06(-7.41%)
Nov 13, 2020 0.8100 0.8300 0.8100 0.8100 250,067 +0.01(+1.25%)
Nov 12, 2020 0.8200 0.8200 0.7900 0.8000 118,369 +0.00(+0.00%)
Nov 11, 2020 0.8200 0.8300 0.8000 0.8000 298,372 -0.03(-3.61%)
Nov 10, 2020 0.8600 0.8600 0.8200 0.8300 134,417 -0.02(-2.35%)
Nov 09, 2020 0.7800 0.8500 0.7800 0.8500 319,848 +0.02(+2.41%)
Nov 06, 2020 0.8800 0.9000 0.8300 0.8300 230,692 -0.03(-3.49%)
Nov 05, 2020 0.8400 0.8800 0.8300 0.8600 350,180 +0.06(+7.50%)
Nov 04, 2020 0.8000 0.8100 0.7700 0.8000 139,587 -0.02(-2.44%)
Nov 03, 2020 0.8300 0.8600 0.8100 0.8200 149,781 +0.03(+3.80%)
Nov 02, 2020 0.7800 0.8200 0.7700 0.7900 230,813 +0.04(+5.33%)
Oct 30, 2020 0.7800 0.8000 0.7400 0.7500 195,489 -0.02(-2.60%)
Oct 29, 2020 0.7500 0.7700 0.7200 0.7700 179,241 +0.03(+4.05%)
Oct 28, 2020 0.7800 0.7900 0.7100 0.7400 210,566 -0.05(-6.33%)
Oct 27, 2020 0.7900 0.8000 0.7700 0.7900 188,511 +0.01(+1.28%)
Oct 26, 2020 0.8300 0.8300 0.7500 0.7800 440,266 -0.05(-6.02%)
Oct 23, 2020 0.8600 0.8700 0.8300 0.8300 168,967 -0.05(-5.68%)
Oct 22, 2020 0.8800 0.9200 0.8600 0.8800 233,180 -0.02(-2.22%)
Oct 21, 2020 0.8600 0.9000 0.8500 0.9000 150,752 +0.07(+8.43%)
Oct 20, 2020 0.8600 0.8700 0.8300 0.8300 182,304 +0.00(+0.00%)
Oct 19, 2020 0.8900 0.9400 0.8300 0.8300 704,516 -0.07(-7.78%)
Oct 16, 2020 0.8600 0.9400 0.8600 0.9000 649,187 +0.05(+5.88%)
Oct 15, 2020 0.8600 0.8700 0.8400 0.8500 371,241 -0.03(-3.41%)
Oct 14, 2020 0.9000 0.9300 0.8700 0.8800 505,720 -0.04(-4.35%)
Oct 13, 2020 0.9800 0.9900 0.9000 0.9200 1,195,470 -0.02(-2.13%)
Oct 09, 2020 0.9400 0.9400 0.9400 0 +0.06(+6.82%)
Oct 08, 2020 0.9100 0.9300 0.8500 0.8800 573,922 +0.03(+3.53%)
Oct 07, 2020 0.8300 0.8600 0.8100 0.8500 458,923 +0.02(+2.41%)
Oct 06, 2020 0.9000 0.9100 0.8200 0.8300 367,174 -0.08(-8.79%)
Oct 05, 2020 0.9000 0.9300 0.8400 0.9100 629,964 +0.01(+1.11%)
Oct 02, 2020 0.8900 0.9000 0.8700 0.9000 258,034 +0.03(+3.45%)
Oct 01, 2020 0.9200 0.9200 0.8500 0.8700 271,276 -0.02(-2.25%)
Sep 30, 2020 0.9500 0.9700 0.8600 0.8900 385,560 -0.03(-3.26%)
Sep 29, 2020 0.9800 1.070 0.9200 0.9200 218,897 -0.04(-4.17%)
Sep 28, 2020 0.9200 1.000 0.9100 0.9600 210,447 +0.06(+6.67%)
Sep 25, 2020 0.9700 0.9700 0.8900 0.9000 51,100 +0.01(+1.12%)
Sep 24, 2020 0.8500 0.9000 0.8000 0.8900 288,518 +0.03(+3.49%)
Sep 23, 2020 0.9300 0.9400 0.8600 0.8600 217,381 -0.08(-8.51%)
Sep 22, 2020 1.010 1.010 0.9100 0.9400 176,273 +0.00(+0.00%)
Sep 21, 2020 1.020 1.020 0.9400 0.9400 427,983 -0.06(-6.00%)
Sep 18, 2020 1.100 1.140 1.000 1.000 448,541 -0.10(-9.09%)
Sep 17, 2020 1.160 1.160 1.090 1.100 203,621 -0.04(-3.51%)
Sep 16, 2020 1.090 1.150 1.070 1.140 565,052 +0.05(+4.59%)
Sep 15, 2020 1.040 1.090 1.010 1.090 464,642 +0.07(+6.86%)
Sep 14, 2020 0.9200 1.040 0.9100 1.020 469,645 +0.09(+9.68%)
Sep 11, 2020 0.9700 0.9700 0.8700 0.9300 851,737 -0.06(-6.06%)
Sep 10, 2020 1.060 1.100 0.9500 0.9900 464,079 -0.06(-5.71%)
Sep 09, 2020 1.090 1.090 1.050 1.050 417,150 -0.03(-2.78%)
Sep 08, 2020 1.150 1.150 1.040 1.080 399,950 -0.05(-4.42%)
Sep 04, 2020 1.130 1.130 1.130 0 -0.03(-2.59%)
Sep 03, 2020 1.280 1.280 1.100 1.160 722,461 -0.15(-11.45%)
Sep 02, 2020 1.200 1.320 1.130 1.310 746,652 +0.08(+6.50%)
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.