Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2019 0.2050 0.2050 0.1650 0.1700 511,246 -0.04(-19.05%)
Oct 30, 2019 0.2200 0.2200 0.1900 0.2100 301,572 -0.02(-6.67%)
Oct 29, 2019 0.2450 0.2450 0.2250 0.2250 81,600 -0.02(-8.16%)
Oct 28, 2019 0.2500 0.2500 0.2450 0.2450 45,905 +0.00(+0.00%)
Oct 25, 2019 0.2550 0.2550 0.2450 0.2450 96,400 +0.01(+6.52%)
Oct 24, 2019 0.2100 0.2400 0.2100 0.2300 347,932 +0.02(+9.52%)
Oct 23, 2019 0.2500 0.2500 0.2000 0.2100 432,300 -0.04(-14.29%)
Oct 22, 2019 0.2500 0.2500 0.2300 0.2450 121,550 -0.01(-2.00%)
Oct 21, 2019 0.2650 0.2700 0.2450 0.2500 120,010 -0.02(-7.41%)
Oct 18, 2019 0.2950 0.2950 0.2700 0.2700 137,150 -0.03(-10.00%)
Oct 17, 2019 0.2600 0.3200 0.2600 0.3000 249,250 +0.04(+15.38%)
Oct 16, 2019 0.2650 0.2850 0.2500 0.2600 142,008 -0.01(-1.89%)
Oct 15, 2019 0.3050 0.3050 0.2200 0.2650 575,481 -0.04(-14.52%)
Oct 11, 2019 0.3100 0.3100 0.3100 0 -0.03(-7.46%)
Oct 10, 2019 0.3150 0.3350 0.3150 0.3350 166,434 +0.02(+6.35%)
Oct 09, 2019 0.3100 0.3200 0.3000 0.3150 202,602 +0.01(+1.61%)
Oct 08, 2019 0.3100 0.3200 0.3100 0.3100 96,660 +0.00(+0.00%)
Oct 07, 2019 0.3200 0.3200 0.3100 0.3100 53,772 -0.01(-3.13%)
Oct 04, 2019 0.3200 0.3200 0.3100 0.3200 145,116 +0.00(+0.00%)
Oct 03, 2019 0.3200 0.3400 0.3200 0.3200 260,427 +0.01(+3.23%)
Oct 02, 2019 0.3100 0.3200 0.3000 0.3100 70,367 +0.01(+3.33%)
Oct 01, 2019 0.3000 0.3100 0.2950 0.3000 165,032 +0.00(+0.00%)
Sep 30, 2019 0.3050 0.3050 0.2900 0.3000 96,122 -0.01(-3.23%)
Sep 27, 2019 0.3000 0.3100 0.2950 0.3100 297,038 +0.03(+8.77%)
Sep 26, 2019 0.2850 0.3000 0.2850 0.2850 134,298 +0.00(+1.79%)
Sep 25, 2019 0.2900 0.2900 0.2800 0.2800 5,304 +0.01(+1.82%)
Sep 24, 2019 0.2800 0.2900 0.2750 0.2750 179,178 -0.01(-1.79%)
Sep 23, 2019 0.2800 0.3100 0.2750 0.2800 500,323 +0.01(+1.82%)
Sep 20, 2019 0.2700 0.2750 0.2700 0.2750 81,808 +0.01(+1.85%)
Sep 19, 2019 0.2550 0.2700 0.2550 0.2700 25,545 +0.01(+3.85%)
Sep 18, 2019 0.2750 0.2750 0.2600 0.2600 78,084 -0.01(-3.70%)
Sep 17, 2019 0.2750 0.2800 0.2600 0.2700 41,547 +0.00(+0.00%)
Sep 16, 2019 0.2800 0.3000 0.2600 0.2700 322,630 +0.01(+1.89%)
Sep 13, 2019 0.2800 0.2850 0.2500 0.2650 122,903 +0.00(+0.00%)
Sep 12, 2019 0.2500 0.2800 0.2500 0.2650 218,335 +0.02(+8.16%)
Sep 11, 2019 0.2700 0.2850 0.2350 0.2450 615,135 -0.05(-16.95%)
Sep 10, 2019 0.3050 0.3100 0.2800 0.2950 938,016 -0.01(-3.28%)
Sep 09, 2019 0.3000 0.3300 0.3000 0.3050 171,107 -0.02(-6.15%)
Sep 06, 2019 0.3300 0.3350 0.3000 0.3250 445,304 -0.02(-4.41%)
Sep 05, 2019 0.2700 0.3550 0.2550 0.3400 711,027 +0.07(+23.64%)
Sep 04, 2019 0.2700 0.2850 0.2600 0.2750 184,821 +0.01(+1.85%)
Sep 03, 2019 0.2700 0.2750 0.2650 0.2700 234,263 +0.02(+5.88%)
Aug 30, 2019 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Aug 29, 2019 0.2400 0.2450 0.2250 0.2350 136,975 +0.00(+0.00%)
Aug 28, 2019 0.2550 0.2600 0.2150 0.2350 605,248 -0.02(-7.84%)
Aug 27, 2019 0.2550 0.2800 0.2500 0.2550 899,233 +0.01(+4.08%)
Aug 26, 2019 0.2400 0.2500 0.2300 0.2450 1,338,251 +0.01(+6.52%)
Aug 23, 2019 0.1950 0.2300 0.1950 0.2300 841,933 +0.04(+17.95%)
Aug 22, 2019 0.1850 0.1950 0.1850 0.1950 289,200 +0.02(+8.33%)
Aug 21, 2019 0.1800 0.1950 0.1800 0.1800 760,622 +0.01(+2.86%)
Aug 20, 2019 0.1800 0.1800 0.1650 0.1750 494,205 +0.00(+2.94%)
Aug 19, 2019 0.1600 0.1800 0.1600 0.1700 154,303 +0.01(+6.25%)
Aug 16, 2019 0.1700 0.1700 0.1550 0.1600 162,600 +0.01(+3.23%)
Aug 15, 2019 0.1600 0.1650 0.1550 0.1550 405,750 -0.01(-3.13%)
Aug 14, 2019 0.1650 0.1650 0.1550 0.1600 267,750 -0.01(-3.03%)
Aug 13, 2019 0.1700 0.1750 0.1550 0.1650 219,177 -0.01(-2.94%)
Aug 12, 2019 0.1700 0.1800 0.1700 0.1700 610,280 +0.01(+6.25%)
Aug 09, 2019 0.1650 0.1650 0.1500 0.1600 154,700 +0.00(+0.00%)
Aug 08, 2019 0.1650 0.1650 0.1550 0.1600 101,091 -0.01(-3.03%)
Aug 07, 2019 0.1600 0.1650 0.1550 0.1650 82,900 +0.01(+6.45%)
Aug 06, 2019 0.1550 0.1700 0.1550 0.1550 72,700 +0.00(+0.00%)
Aug 02, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.