Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Blackrock Silver Corp (TSV: BRC )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EST, Nov 28, 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 28, 2024 0.4250 0.4300 0.4100 0.4200 150,023 +0.00(+0.00%)
Nov 27, 2024 0.4100 0.4300 0.4100 0.4200 229,462 +0.03(+7.69%)
Nov 26, 2024 0.3900 0.4050 0.3900 0.3900 238,040 +0.00(+0.00%)
Nov 25, 2024 0.3900 0.4300 0.3900 0.3900 387,290 -0.01(-2.50%)
Nov 22, 2024 0.3950 0.4200 0.3900 0.4000 502,991 -0.02(-4.76%)
Nov 21, 2024 0.4400 0.4400 0.4000 0.4200 682,500 -0.02(-3.45%)
Nov 20, 2024 0.4450 0.4550 0.4350 0.4350 129,920 -0.02(-3.33%)
Nov 19, 2024 0.4600 0.4600 0.4400 0.4500 320,855 -0.01(-2.17%)
Nov 18, 2024 0.4300 0.4800 0.4200 0.4600 1,532,085 +0.04(+9.52%)
Nov 15, 2024 0.4100 0.4250 0.4000 0.4200 627,318 +0.01(+2.44%)
Nov 14, 2024 0.3800 0.4250 0.3800 0.4100 601,768 +0.02(+6.49%)
Nov 13, 2024 0.4200 0.4200 0.3850 0.3850 754,795 -0.03(-7.23%)
Nov 12, 2024 0.4300 0.4300 0.4100 0.4150 355,374 -0.02(-4.60%)
Nov 11, 2024 0.4500 0.4500 0.4250 0.4350 1,284,386 -0.03(-7.45%)
Nov 08, 2024 0.4800 0.4800 0.4550 0.4700 880,886 -0.03(-5.05%)
Nov 07, 2024 0.4600 0.5000 0.4550 0.4950 1,057,608 +0.03(+7.61%)
Nov 06, 2024 0.4300 0.4700 0.4200 0.4600 471,267 +0.02(+3.37%)
Nov 05, 2024 0.4400 0.4700 0.4400 0.4450 176,043 +0.00(+0.00%)
Nov 04, 2024 0.4650 0.4800 0.4400 0.4450 442,110 -0.01(-1.11%)
Nov 01, 2024 0.4600 0.4800 0.4450 0.4500 290,334 +0.00(+0.00%)
Oct 31, 2024 0.5100 0.5100 0.4450 0.4500 701,236 -0.05(-10.00%)
Oct 30, 2024 0.4850 0.5100 0.4600 0.5000 565,634 +0.02(+3.09%)
Oct 29, 2024 0.4900 0.4950 0.4800 0.4850 315,521 +0.01(+1.04%)
Oct 28, 2024 0.5000 0.5100 0.4800 0.4800 615,746 -0.03(-5.88%)
Oct 25, 2024 0.5100 0.5200 0.5000 0.5100 213,955 +0.00(+0.00%)
Oct 24, 2024 0.5200 0.5300 0.4950 0.5100 523,449 +0.01(+2.00%)
Oct 23, 2024 0.5100 0.5300 0.5000 0.5000 600,984 -0.04(-7.41%)
Oct 22, 2024 0.5200 0.5500 0.4950 0.5400 1,804,573 +0.02(+3.85%)
Oct 21, 2024 0.5400 0.5800 0.5000 0.5200 1,633,208 +0.01(+1.96%)
Oct 18, 2024 0.4450 0.5600 0.4400 0.5100 2,210,176 +0.07(+14.61%)
Oct 17, 2024 0.4250 0.4450 0.4100 0.4450 710,678 +0.03(+7.23%)
Oct 16, 2024 0.4200 0.4400 0.4150 0.4150 586,628 +0.00(+0.00%)
Oct 15, 2024 0.3750 0.4200 0.3750 0.4150 1,055,222 +0.04(+12.16%)
Oct 11, 2024 0.3700 0 -0.02(-3.90%)
Oct 10, 2024 0.3700 0.3900 0.3700 0.3850 339,940 +0.02(+5.48%)
Oct 09, 2024 0.3650 0.3650 0.3600 0.3650 192,602 +0.00(+0.00%)
Oct 08, 2024 0.3700 0.3700 0.3500 0.3650 348,507 -0.01(-1.35%)
Oct 07, 2024 0.3650 0.3750 0.3630 0.3700 342,449 +0.00(+0.00%)
Oct 04, 2024 0.3700 0.3900 0.3680 0.3700 387,198 +0.00(+0.00%)
Oct 03, 2024 0.3650 0.3850 0.3550 0.3700 559,601 +0.02(+4.23%)
Oct 02, 2024 0.3550 0.3600 0.3500 0.3550 439,212 +0.01(+1.43%)
Oct 01, 2024 0.3500 0.3700 0.3500 0.3500 389,554 -0.01(-2.78%)
Sep 30, 2024 0.3600 0.3600 0.3400 0.3600 463,282 +0.02(+4.35%)
Sep 27, 2024 0.3600 0.3650 0.3450 0.3450 517,427 -0.02(-4.17%)
Sep 26, 2024 0.3700 0.3750 0.3550 0.3600 208,150 -0.01(-1.37%)
Sep 25, 2024 0.3800 0.3850 0.3550 0.3650 470,456 -0.01(-1.35%)
Sep 24, 2024 0.3700 0.3780 0.3600 0.3700 417,238 +0.01(+2.78%)
Sep 23, 2024 0.3750 0.3800 0.3550 0.3600 233,606 -0.02(-4.00%)
Sep 20, 2024 0.3900 0.3900 0.3700 0.3750 376,774 -0.02(-5.06%)
Sep 19, 2024 0.3850 0.4050 0.3600 0.3950 552,831 +0.03(+6.76%)
Sep 18, 2024 0.3500 0.3950 0.3500 0.3700 2,383,810 +0.02(+5.71%)
Sep 17, 2024 0.3300 0.3550 0.3300 0.3500 1,003,765 +0.01(+1.45%)
Sep 16, 2024 0.3400 0.3450 0.3250 0.3450 1,045,463 +0.03(+9.52%)
Sep 13, 2024 0.3100 0.3350 0.3050 0.3150 565,282 +0.01(+3.28%)
Sep 12, 2024 0.2900 0.3050 0.2900 0.3050 608,173 +0.02(+7.02%)
Sep 11, 2024 0.2600 0.2850 0.2600 0.2850 210,485 +0.02(+9.62%)
Sep 10, 2024 0.2600 0.2650 0.2600 0.2600 31,771 -0.01(-1.89%)
Sep 09, 2024 0.2600 0.2700 0.2550 0.2650 156,207 +0.01(+3.92%)
Sep 06, 2024 0.2800 0.2800 0.2450 0.2550 552,619 -0.02(-5.56%)
Sep 05, 2024 0.2700 0.2800 0.2650 0.2700 326,131 +0.01(+3.85%)
Sep 04, 2024 0.2600 0.2700 0.2600 0.2600 210,231 +0.01(+1.96%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.