Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Silver Corp (TSV: BRC )

0.3150 -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 (%)
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%)
Mar 02, 2020 0.1400 0.1600 0.1400 0.1600 184,500 +0.02(+10.34%)
Feb 28, 2020 0.1650 0.1650 0.1150 0.1450 894,637 -0.01(-6.45%)
Feb 27, 2020 0.1800 0.1800 0.1500 0.1550 120,038 -0.02(-11.43%)
Feb 26, 2020 0.2000 0.2000 0.1700 0.1750 296,900 -0.01(-5.41%)
Feb 24, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Feb 21, 2020 0.1800 0.1950 0.1800 0.1900 289,375 +0.01(+5.56%)
Feb 20, 2020 0.1850 0.1900 0.1800 0.1800 73,341 -0.01(-2.70%)
Feb 19, 2020 0.1800 0.1950 0.1800 0.1850 41,250 -0.01(-2.63%)
Feb 18, 2020 0.1950 0.1950 0.1850 0.1900 196,033 +0.01(+2.70%)
Feb 14, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Feb 13, 2020 0.1900 0.1900 0.1750 0.1900 174,250 -0.01(-2.56%)
Feb 12, 2020 0.1750 0.1950 0.1750 0.1950 113,400 +0.01(+2.63%)
Feb 11, 2020 0.1900 0.1950 0.1800 0.1900 438,100 -0.01(-2.56%)
Feb 10, 2020 0.2000 0.2000 0.1900 0.1950 74,517 -0.01(-2.50%)
Feb 07, 2020 0.1900 0.2000 0.1900 0.2000 241,500 +0.01(+5.26%)
Feb 06, 2020 0.1950 0.2000 0.1900 0.1900 141,125 -0.01(-5.00%)
Feb 05, 2020 0.2000 0.2000 0.1950 0.2000 181,000 +0.01(+2.56%)
Feb 03, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jan 31, 2020 0.1950 0.2100 0.1900 0.2000 397,450 +0.01(+5.26%)
Jan 30, 2020 0.1850 0.1900 0.1800 0.1900 235,896 +0.01(+2.70%)
Jan 29, 2020 0.1800 0.1850 0.1700 0.1850 33,888 +0.01(+2.78%)
Jan 28, 2020 0.1700 0.1800 0.1700 0.1800 93,390 +0.01(+9.09%)
Jan 27, 2020 0.1800 0.1800 0.1600 0.1650 137,300 -0.01(-8.33%)
Jan 24, 2020 0.1650 0.1800 0.1650 0.1800 253,129 +0.01(+5.88%)
Jan 23, 2020 0.1650 0.1700 0.1650 0.1700 88,500 +0.01(+3.03%)
Jan 22, 2020 0.1800 0.1800 0.1650 0.1650 166,300 +0.00(+0.00%)
Jan 21, 2020 0.1750 0.1800 0.1650 0.1650 86,950 -0.01(-5.71%)
Jan 20, 2020 0.1650 0.1750 0.1650 0.1750 42,000 +0.01(+6.06%)
Jan 17, 2020 0.1600 0.1650 0.1600 0.1650 360,508 +0.01(+3.13%)
Jan 16, 2020 0.1700 0.1800 0.1600 0.1600 403,300 -0.01(-3.03%)
Jan 15, 2020 0.1700 0.1700 0.1500 0.1650 246,550 -0.01(-2.94%)
Jan 14, 2020 0.1550 0.1750 0.1400 0.1700 990,600 +0.01(+3.03%)
Jan 13, 2020 0.1800 0.1800 0.1550 0.1650 299,448 -0.01(-8.33%)
Jan 10, 2020 0.1950 0.1950 0.1800 0.1800 322,981 -0.01(-5.26%)
Jan 09, 2020 0.1900 0.1900 0.1850 0.1900 47,000 -0.01(-2.56%)
Jan 08, 2020 0.2000 0.2050 0.1800 0.1950 205,252 +0.00(+0.00%)
Jan 07, 2020 0.1950 0.2000 0.1850 0.1950 463,141 -0.01(-2.50%)
Jan 06, 2020 0.1900 0.2000 0.1600 0.2000 729,987 -0.02(-9.09%)
Jan 03, 2020 0.2250 0.2400 0.2150 0.2200 255,795 -0.01(-2.22%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.