Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackwolf Copper & Gold Ltd (TSV: HTR )

N/A UNCHANGED
Last Price Updated: 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, 2016 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Nov 29, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Nov 25, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 24, 2016 0.0350 0.0400 0.0300 0.0300 25,000 +0.00(+0.00%)
Nov 22, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 21, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Nov 18, 2016 0.0350 0.0400 0.0350 0.0400 6,000 +0.01(+33.33%)
Nov 15, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 14, 2016 0.0300 0.0450 0.0300 0.0350 27,250 +0.01(+16.67%)
Nov 11, 2016 0.0350 0.0350 0.0300 0.0300 26,500 -0.01(-14.29%)
Nov 10, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 09, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Nov 07, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 03, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 02, 2016 0.0350 0.0350 0.0350 0.0350 144,000 +0.01(+16.67%)
Oct 31, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 28, 2016 0.0350 0.0350 0.0350 0.0350 26,000 +0.01(+16.67%)
Oct 27, 2016 0.0300 0.0300 0.0300 0.0300 10,010 +0.00(+0.00%)
Oct 25, 2016 0.0300 0.0300 0.0300 500 -0.01(-25.00%)
Oct 21, 2016 0.0400 0.0400 0.0400 200 +0.00(+14.29%)
Oct 19, 2016 0.0350 0.0350 0.0350 200 +0.01(+16.67%)
Oct 18, 2016 0.0350 0.0350 0.0300 0.0300 90,000 +0.00(+0.00%)
Oct 17, 2016 0.0350 0.0350 0.0300 0.0300 9,500 -0.01(-14.29%)
Oct 12, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 07, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 05, 2016 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Oct 03, 2016 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 30, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 29, 2016 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Sep 28, 2016 0.0450 0.0450 0.0450 0.0450 38,080 +0.00(+12.50%)
Sep 27, 2016 0.0450 0.0450 0.0400 0.0400 12,000 -0.00(-11.11%)
Sep 26, 2016 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Sep 22, 2016 0.0450 0.0450 0.0450 200 -0.01(-10.00%)
Sep 19, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 16, 2016 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Sep 15, 2016 0.0500 0.0500 0.0450 0.0450 8,650 +0.00(+0.00%)
Sep 14, 2016 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Sep 08, 2016 0.0450 0.0450 0.0450 500 -0.01(-18.18%)
Sep 07, 2016 0.0500 0.0550 0.0500 0.0550 14,000 +0.00(+10.00%)
Sep 06, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Sep 02, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 01, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 31, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 30, 2016 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Aug 29, 2016 0.0500 0.0500 0.0500 0.0500 18,000 -0.00(-9.09%)
Aug 26, 2016 0.0500 0.0550 0.0500 0.0550 12,000 +0.00(+0.00%)
Aug 25, 2016 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Aug 24, 2016 0.0500 0.0500 0.0500 0.0500 56,007 -0.00(-9.09%)
Aug 23, 2016 0.0550 0.0550 0.0550 0.0550 4,500 +0.00(+0.00%)
Aug 22, 2016 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 18, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 17, 2016 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+9.09%)
Aug 16, 2016 0.0550 0.0550 0.0550 0.0550 10,650 +0.00(+0.00%)
Aug 15, 2016 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Aug 12, 2016 0.0550 0.0600 0.0550 0.0600 18,000 +0.00(+0.00%)
Aug 11, 2016 0.0600 0.0600 0.0600 0.0600 1,400 +0.00(+9.09%)
Aug 09, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 05, 2016 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Aug 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 29, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 28, 2016 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Jul 27, 2016 0.0500 0.0500 0.0450 0.0450 218,500 +0.00(+0.00%)
Jul 26, 2016 0.0500 0.0500 0.0450 0.0450 41,000 -0.01(-18.18%)
Jul 21, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 20, 2016 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
Jul 18, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 15, 2016 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Jul 14, 2016 0.0600 0.0650 0.0450 0.0650 158,300 +0.01(+8.33%)
Jul 13, 2016 0.0550 0.0600 0.0550 0.0600 21,000 +0.01(+20.00%)
Jul 12, 2016 0.0550 0.0550 0.0500 0.0500 98,500 -0.02(-28.57%)
Jul 11, 2016 0.0450 0.0700 0.0450 0.0700 266,020 +0.03(+75.00%)
Jul 08, 2016 0.0450 0.0500 0.0400 0.0400 62,000 +0.00(+0.00%)
Jul 07, 2016 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Jul 05, 2016 0.0450 0.0450 0.0450 0.0450 1,200 +0.00(+12.50%)
Jul 04, 2016 0.0400 0.0450 0.0400 0.0400 17,000 +0.00(+0.00%)
Jun 30, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 27, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 24, 2016 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Jun 23, 2016 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jun 22, 2016 0.0500 0.0500 0.0400 0.0500 25,500 +0.01(+25.00%)
Jun 20, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 16, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 15, 2016 0.0500 0.0500 0.0400 0.0400 70,000 -0.01(-20.00%)
Jun 10, 2016 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Jun 09, 2016 0.0400 0.0500 0.0400 0.0500 114,500 +0.01(+25.00%)
Jun 08, 2016 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Jun 06, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 03, 2016 0.0350 0.0350 0.0350 0.0350 35,000 +0.01(+16.67%)
Jun 02, 2016 0.0300 0.0300 0.0300 0.0300 82,000 +0.00(+0.00%)
May 26, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 20, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 19, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 18, 2016 0.0350 0.0400 0.0300 0.0400 34,000 +0.00(+14.29%)
May 17, 2016 0.0350 0.0350 0.0350 0.0350 3,500 +0.00(+0.00%)
May 13, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 11, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 10, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
May 09, 2016 0.0350 0.0350 0.0300 0.0300 15,000 -0.01(-14.29%)
May 06, 2016 0.0350 0.0350 0.0300 0.0350 106,500 +0.00(+0.00%)
May 05, 2016 0.0300 0.0350 0.0300 0.0350 141,500 +0.01(+16.67%)
May 03, 2016 0.0300 0.0300 0.0300 100 +0.00(+20.00%)
Apr 29, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 28, 2016 0.0250 0.0300 0.0250 0.0250 530,750 -0.00(-16.67%)
Apr 27, 2016 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Apr 26, 2016 0.0350 0.0350 0.0350 0.0350 8,012 +0.01(+16.67%)
Apr 25, 2016 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Apr 22, 2016 0.0300 0.0350 0.0300 0.0350 28,222 +0.01(+16.67%)
Apr 21, 2016 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Apr 20, 2016 0.0350 0.0350 0.0350 0.0350 36,011 +0.00(+0.00%)
Apr 19, 2016 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Apr 18, 2016 0.0350 0.0400 0.0300 0.0350 269,000 +0.00(+0.00%)
Apr 13, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 12, 2016 0.0300 0.0350 0.0300 0.0300 90,050 -0.01(-14.29%)
Apr 11, 2016 0.0400 0.0400 0.0350 0.0350 40,500 -0.00(-12.50%)
Apr 08, 2016 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Apr 07, 2016 0.0400 0.0400 0.0350 0.0350 6,800 +0.00(+0.00%)
Apr 06, 2016 0.0350 0.0350 0.0350 0.0350 4,100 +0.00(+0.00%)
Apr 05, 2016 0.0350 0.0350 0.0350 0.0350 4,882 +0.00(+0.00%)
Apr 04, 2016 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Mar 31, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 30, 2016 0.0400 0.0400 0.0400 0.0400 4,002 +0.01(+33.33%)
Mar 23, 2016 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Mar 22, 2016 0.0400 0.0400 0.0400 0.0400 11,550 +0.00(+14.29%)
Mar 21, 2016 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Mar 18, 2016 0.0300 0.0400 0.0300 0.0400 28,500 +0.01(+33.33%)
Mar 17, 2016 0.0250 0.0300 0.0250 0.0300 30,700 +0.00(+20.00%)
Mar 11, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 09, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 04, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 03, 2016 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Mar 01, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 29, 2016 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Feb 26, 2016 0.0200 0.0200 0.0200 0.0200 31,036 +0.00(+0.00%)
Feb 24, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 23, 2016 0.0250 0.0250 0.0200 0.0200 192,200 +0.01(+33.33%)
Feb 22, 2016 0.0200 0.0200 0.0150 0.0150 22,500 +0.00(+0.00%)
Feb 19, 2016 0.0150 0.0150 0.0150 0.0150 1,375 -0.01(-25.00%)
Feb 18, 2016 0.0200 0.0200 0.0200 0.0200 13,050 +0.00(+0.00%)
Feb 16, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 12, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 11, 2016 0.0200 0.0250 0.0200 0.0200 287,000 +0.01(+33.33%)
Feb 10, 2016 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Feb 04, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 02, 2016 0.0150 0.0150 0.0150 1,392 +0.00(+0.00%)
Feb 01, 2016 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+50.00%)
Jan 28, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 27, 2016 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-33.33%)
Jan 26, 2016 0.0150 0.0150 0.0150 0.0150 47,000 +0.00(+0.00%)
Jan 25, 2016 0.0100 0.0150 0.0100 0.0150 9,150 +0.00(+50.00%)
Jan 20, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 18, 2016 0.0100 0.0100 0.0100 900 -0.00(-33.33%)
Jan 15, 2016 0.0150 0.0150 0.0150 0.0150 95,000 +0.00(+50.00%)
Jan 14, 2016 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Jan 13, 2016 0.0100 0.0100 0.0100 0.0100 5,000 -0.00(-33.33%)
Dec 31, 2015 0.0150 0.0150 0.0150 750 +0.00(+50.00%)
Dec 29, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 24, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 22, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 21, 2015 0.0100 0.0100 0.0100 0.0100 110,300 +0.00(+0.00%)
Dec 18, 2015 0.0100 0.0100 0.0100 0.0100 16,950 -0.00(-33.33%)
Dec 17, 2015 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Dec 14, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 11, 2015 0.0150 0.0150 0.0150 0.0150 14,255 +0.00(+50.00%)
Dec 10, 2015 0.0100 0.0100 0.0100 0.0100 35,610 +0.00(+0.00%)
Dec 09, 2015 0.0100 0.0100 0.0100 0.0100 26,100 +0.00(+0.00%)
Dec 07, 2015 0.0100 0.0100 0.0100 200 +0.00(+0.00%)
Dec 04, 2015 0.0100 0.0100 0.0100 0.0100 4,886 -0.00(-33.33%)
Dec 02, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
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.