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, 2023 0.3600 0.3950 0.3550 0.3950 490,535 +0.04(+11.27%)
Nov 29, 2023 0.3600 0.3600 0.3500 0.3550 157,007 +0.01(+2.90%)
Nov 28, 2023 0.3600 0.3600 0.3400 0.3450 87,790 -0.02(-4.17%)
Nov 27, 2023 0.3400 0.3700 0.3400 0.3600 160,679 +0.01(+1.41%)
Nov 24, 2023 0.3350 0.3550 0.3350 0.3550 77,501 +0.02(+5.97%)
Nov 23, 2023 0.3400 0.3400 0.3350 0.3350 6,126 +0.00(+0.00%)
Nov 22, 2023 0.3300 0.3350 0.3200 0.3350 98,087 +0.02(+4.69%)
Nov 21, 2023 0.3100 0.3350 0.3100 0.3200 71,800 +0.01(+3.23%)
Nov 20, 2023 0.3250 0.3250 0.3000 0.3100 34,589 -0.01(-3.13%)
Nov 17, 2023 0.3400 0.3400 0.3100 0.3200 71,252 -0.01(-1.54%)
Nov 16, 2023 0.3300 0.3600 0.3250 0.3250 222,952 +0.00(+0.00%)
Nov 15, 2023 0.3250 0.3250 0.3050 0.3250 42,397 +0.01(+1.56%)
Nov 14, 2023 0.3150 0.3250 0.3050 0.3200 138,986 +0.03(+8.47%)
Nov 13, 2023 0.2750 0.3000 0.2750 0.2950 257,515 +0.02(+7.27%)
Nov 10, 2023 0.2650 0.2850 0.2650 0.2750 278,050 +0.01(+1.85%)
Nov 09, 2023 0.2700 0.2850 0.2700 0.2700 217,383 +0.00(+0.00%)
Nov 08, 2023 0.2850 0.2850 0.2700 0.2700 259,005 -0.01(-3.57%)
Nov 07, 2023 0.2900 0.2900 0.2750 0.2800 100,526 +0.00(+0.00%)
Nov 06, 2023 0.3200 0.3200 0.2780 0.2800 380,678 -0.02(-8.20%)
Nov 03, 2023 0.2800 0.3150 0.2750 0.3050 208,921 +0.02(+5.17%)
Nov 02, 2023 0.2950 0.2950 0.2850 0.2900 35,225 +0.01(+3.57%)
Nov 01, 2023 0.2950 0.2950 0.2800 0.2800 43,715 +0.00(+0.00%)
Oct 31, 2023 0.2900 0.3100 0.2700 0.2800 4,827,585 -0.00(-1.75%)
Oct 30, 2023 0.3100 0.3150 0.2800 0.2850 205,009 -0.02(-6.56%)
Oct 27, 2023 0.3100 0.3150 0.2900 0.3050 383,624 +0.00(+0.00%)
Oct 26, 2023 0.3450 0.3450 0.3050 0.3050 222,018 -0.03(-8.96%)
Oct 25, 2023 0.3600 0.3650 0.3330 0.3350 161,010 -0.03(-8.22%)
Oct 24, 2023 0.3100 0.3700 0.3000 0.3650 615,525 +0.06(+19.67%)
Oct 23, 2023 0.3050 0.3200 0.2850 0.3050 274,714 +0.01(+1.67%)
Oct 20, 2023 0.3400 0.3450 0.3000 0.3000 306,787 -0.03(-7.69%)
Oct 19, 2023 0.3400 0.3550 0.3250 0.3250 205,800 -0.02(-4.41%)
Oct 18, 2023 0.3500 0.3800 0.3300 0.3400 383,206 -0.00(-1.45%)
Oct 17, 2023 0.3300 0.3650 0.3300 0.3450 370,459 +0.02(+6.15%)
Oct 16, 2023 0.3100 0.3250 0.3000 0.3250 277,101 +0.03(+8.33%)
Oct 13, 2023 0.2750 0.3100 0.2750 0.3000 277,253 +0.02(+9.09%)
Oct 12, 2023 0.2900 0.3000 0.2700 0.2750 129,143 -0.01(-3.51%)
Oct 11, 2023 0.2850 0.3100 0.2750 0.2850 687,294 +0.02(+9.62%)
Oct 10, 2023 0.2700 0.2700 0.2550 0.2600 103,522 +0.01(+1.96%)
Oct 06, 2023 0.2550 0 +0.00(+0.00%)
Oct 05, 2023 0.2600 0.2600 0.2500 0.2550 203,411 -0.01(-1.92%)
Oct 04, 2023 0.2600 0.2650 0.2500 0.2600 163,647 +0.00(+0.00%)
Oct 03, 2023 0.2600 0.2650 0.2500 0.2600 70,312 +0.01(+1.96%)
Oct 02, 2023 0.2600 0.2650 0.2500 0.2550 44,527 -0.01(-3.77%)
Sep 29, 2023 0.2600 0.2650 0.2500 0.2650 215,717 +0.01(+1.92%)
Sep 28, 2023 0.2500 0.2600 0.2450 0.2600 55,404 +0.01(+4.00%)
Sep 27, 2023 0.2600 0.2600 0.2450 0.2500 150,632 -0.01(-1.96%)
Sep 26, 2023 0.2850 0.2850 0.2550 0.2550 283,379 -0.03(-12.07%)
Sep 25, 2023 0.3250 0.2900 0.2800 0.2900 116,687 -0.02(-6.45%)
Sep 22, 2023 0.3050 0.3100 0.3000 0.3100 41,125 +0.01(+1.64%)
Sep 21, 2023 0.3000 0.3050 0.2950 0.3050 103,228 +0.00(+0.00%)
Sep 20, 2023 0.3050 0.3200 0.3000 0.3050 127,439 +0.00(+0.00%)
Sep 19, 2023 0.3200 0.3200 0.3050 0.3050 98,504 -0.03(-7.58%)
Sep 18, 2023 0.3200 0.3300 0.3050 0.3300 83,118 +0.00(+0.00%)
Sep 15, 2023 0.3050 0.3300 0.3050 0.3300 117,032 +0.02(+6.45%)
Sep 14, 2023 0.3100 0.3100 0.2950 0.3100 77,733 +0.01(+1.64%)
Sep 13, 2023 0.2900 0.3050 0.2850 0.3050 133,902 +0.02(+5.17%)
Sep 12, 2023 0.2900 0.2950 0.2850 0.2900 45,257 +0.00(+0.00%)
Sep 11, 2023 0.3100 0.3100 0.2900 0.2900 17,710 -0.01(-1.69%)
Sep 08, 2023 0.2950 0.3000 0.2850 0.2950 57,374 +0.00(+0.00%)
Sep 07, 2023 0.2900 0.3000 0.2850 0.2950 93,754 +0.01(+1.72%)
Sep 06, 2023 0.2950 0.3000 0.2900 0.2900 60,019 -0.01(-3.33%)
Sep 05, 2023 0.3100 0.3150 0.3000 0.3000 63,132 -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.