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 27, 2020 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Nov 26, 2020 0.9100 0.9100 0.8500 0.8500 22,000 -0.08(-8.60%)
Nov 25, 2020 0.9800 0.9800 0.9300 0.9300 11,150 -0.06(-6.06%)
Nov 23, 2020 0.9900 0.9900 0.9900 0 +0.06(+6.45%)
Nov 20, 2020 1.050 1.060 0.9300 0.9300 61,340 -0.07(-7.00%)
Nov 19, 2020 1.020 1.040 1.000 1.000 17,000 -0.02(-1.96%)
Nov 18, 2020 1.050 1.050 1.020 1.020 11,800 -0.03(-2.86%)
Nov 17, 2020 1.060 1.060 1.050 1.050 19,100 -0.04(-3.67%)
Nov 16, 2020 1.090 1.090 1.050 1.090 22,980 +0.04(+3.81%)
Nov 13, 2020 1.050 1.050 1.050 1.050 22,200 +0.05(+5.00%)
Nov 12, 2020 1.050 1.050 1.000 1.000 22,400 -0.05(-4.76%)
Nov 11, 2020 1.000 1.050 1.000 1.050 9,100 +0.05(+5.00%)
Nov 10, 2020 1.050 1.050 1.000 1.000 32,700 -0.05(-4.76%)
Nov 09, 2020 1.040 1.050 1.040 1.050 37,473 +0.01(+0.96%)
Nov 06, 2020 0.9500 1.100 0.9500 1.040 124,610 +0.10(+10.64%)
Nov 05, 2020 0.9000 0.9400 0.8900 0.9400 59,897 +0.04(+4.44%)
Nov 04, 2020 0.8900 0.9000 0.8900 0.9000 18,900 +0.01(+1.12%)
Nov 03, 2020 0.8500 0.8900 0.8500 0.8900 9,417 +0.04(+4.71%)
Nov 02, 2020 0.8500 0.8500 0.8500 0.8500 2,180 +0.00(+0.00%)
Oct 30, 2020 0.8700 0.9000 0.8500 0.8500 15,011 -0.02(-2.30%)
Oct 29, 2020 0.8500 0.8700 0.8500 0.8700 19,000 +0.02(+2.35%)
Oct 28, 2020 0.8500 0.8500 0.8500 0.8500 9,680 -0.08(-8.60%)
Oct 26, 2020 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Oct 23, 2020 0.9000 0.9000 0.9000 0.9000 2,500 +0.08(+9.76%)
Oct 22, 2020 0.8200 0.8200 0.8200 0.8200 3,000 +0.02(+2.50%)
Oct 19, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 16, 2020 0.8000 0.8000 0.8000 0.8000 3,500 -0.05(-5.88%)
Oct 14, 2020 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Oct 13, 2020 0.8800 0.8800 0.8800 1 +0.00(+0.00%)
Oct 09, 2020 0.8800 0.8800 0.8800 0 +0.13(+17.33%)
Oct 08, 2020 0.8000 0.8000 0.7500 0.7500 4,339 -0.07(-8.54%)
Oct 07, 2020 0.8200 0.8200 0.8200 0.8200 7,300 +0.00(+0.00%)
Oct 06, 2020 0.8200 0.8200 0.8000 0.8200 27,000 +0.00(+0.00%)
Oct 05, 2020 0.8200 0.8200 0.8200 0.8200 1,000 -0.06(-6.82%)
Oct 02, 2020 0.8800 0.8800 0.8800 0.8800 1,000 +0.03(+3.53%)
Oct 01, 2020 0.8500 0.8500 0.8500 0.8500 6,740 -0.05(-5.56%)
Sep 30, 2020 0.9000 0.9000 0.9000 0.9000 1,011 +0.05(+5.88%)
Sep 29, 2020 0.8500 0.8500 0.8500 0.8500 8,055 +0.00(+0.00%)
Sep 28, 2020 0.9000 0.9000 0.8500 0.8500 10,000 -0.05(-5.56%)
Sep 25, 2020 0.9000 0.9000 0.9000 0.9000 5,500 -0.05(-5.26%)
Sep 24, 2020 0.9500 0.9500 0.9500 0.9500 4,100 +0.00(+0.00%)
Sep 23, 2020 1.000 1.000 0.9500 0.9500 33,454 -0.05(-5.00%)
Sep 22, 2020 1.020 1.030 1.000 1.000 62,400 -0.02(-1.96%)
Sep 21, 2020 1.080 1.080 1.000 1.020 30,550 -0.03(-2.86%)
Sep 18, 2020 1.020 1.100 1.020 1.050 62,810 +0.03(+2.94%)
Sep 17, 2020 0.9900 1.030 0.9900 1.020 6,502 +0.01(+0.99%)
Sep 16, 2020 1.020 1.020 1.010 1.010 9,680 +0.01(+1.00%)
Sep 15, 2020 1.010 1.010 1.000 1.000 7,640 +0.00(+0.00%)
Sep 11, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 10, 2020 1.040 1.050 1.000 1.000 111,201 -0.10(-9.09%)
Sep 09, 2020 1.050 1.100 1.050 1.100 12,402 +0.10(+10.00%)
Sep 08, 2020 1.000 1.000 1.000 1.000 21,101 -0.02(-1.96%)
Sep 04, 2020 1.020 1.020 1.020 0 +0.00(+0.00%)
Sep 03, 2020 1.020 1.020 1.020 6 +0.00(+0.00%)
Sep 02, 2020 1.010 1.130 1.010 1.020 11,971 -0.05(-4.67%)
Sep 01, 2020 1.150 1.150 1.070 1.070 6,500 -0.08(-6.96%)
Aug 31, 2020 1.200 1.200 1.150 1.150 11,600 +0.92(+411.11%)
Aug 28, 2020 0.2200 0.2250 0.2100 0.2250 85,200 +0.01(+2.27%)
Aug 27, 2020 0.2200 0.2400 0.2200 0.2200 18,500 +0.01(+2.33%)
Aug 26, 2020 0.2050 0.2150 0.2000 0.2150 46,000 +0.01(+7.50%)
Aug 25, 2020 0.2200 0.2200 0.2000 0.2000 129,000 -0.01(-4.76%)
Aug 24, 2020 0.2150 0.2150 0.2100 0.2100 47,250 -0.01(-2.33%)
Aug 21, 2020 0.2050 0.2200 0.2050 0.2150 59,000 +0.01(+2.38%)
Aug 20, 2020 0.2200 0.2200 0.2050 0.2100 88,000 -0.01(-2.33%)
Aug 19, 2020 0.2450 0.2450 0.2150 0.2150 170,757 -0.02(-6.52%)
Aug 18, 2020 0.2550 0.2700 0.2300 0.2300 136,650 -0.03(-11.54%)
Aug 17, 2020 0.2400 0.2600 0.2400 0.2600 215,050 +0.03(+10.64%)
Aug 14, 2020 0.2300 0.2350 0.2300 0.2350 30,500 +0.01(+6.82%)
Aug 13, 2020 0.2100 0.2300 0.2100 0.2200 356,348 +0.02(+7.32%)
Aug 12, 2020 0.2100 0.2150 0.2050 0.2050 286,600 +0.00(+2.50%)
Aug 11, 2020 0.2100 0.2100 0.2000 0.2000 268,838 -0.00(-2.44%)
Aug 10, 2020 0.2100 0.2150 0.2050 0.2050 310,021 -0.01(-2.38%)
Aug 07, 2020 0.2000 0.2300 0.1900 0.2100 326,614 +0.02(+10.53%)
Aug 06, 2020 0.2100 0.2100 0.1850 0.1900 792,200 +0.00(+0.00%)
Aug 05, 2020 0.1900 0.2050 0.1850 0.1900 140,000 +0.00(+0.00%)
Aug 04, 2020 0.2000 0.2100 0.1900 0.1900 25,500 -0.01(-5.00%)
Jul 31, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 30, 2020 0.2150 0.2150 0.2000 0.2000 63,000 -0.02(-9.09%)
Jul 29, 2020 0.2250 0.2250 0.2200 0.2200 85,600 -0.01(-2.22%)
Jul 28, 2020 0.2100 0.2330 0.2100 0.2250 154,176 +0.02(+7.14%)
Jul 27, 2020 0.2400 0.2400 0.2100 0.2100 11,500 -0.04(-16.00%)
Jul 24, 2020 0.2250 0.2500 0.2000 0.2500 371,500 +0.01(+4.17%)
Jul 23, 2020 0.2400 0.2400 0.2400 0.2400 5,000 +0.02(+9.09%)
Jul 22, 2020 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
Jul 21, 2020 0.2250 0.2250 0.2200 0.2200 197,000 +0.01(+4.76%)
Jul 17, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 16, 2020 0.2100 0.2100 0.2000 0.2000 20,300 +0.02(+11.11%)
Jul 15, 2020 0.1950 0.1950 0.1750 0.1800 702,400 -0.02(-7.69%)
Jul 14, 2020 0.2000 0.2000 0.1950 0.1950 3,500 -0.01(-2.50%)
Jul 13, 2020 0.2050 0.2050 0.2000 0.2000 47,500 -0.02(-11.11%)
Jul 10, 2020 0.2350 0.2400 0.2100 0.2250 360,998 -0.02(-8.16%)
Jul 09, 2020 0.2400 0.2500 0.2350 0.2450 256,690 +0.00(+0.00%)
Jul 08, 2020 0.2300 0.2500 0.2300 0.2450 225,092 +0.01(+6.52%)
Jul 07, 2020 0.1950 0.2300 0.1950 0.2300 60,779 +0.05(+27.78%)
Jul 06, 2020 0.1800 0.1800 0.1800 0.1800 14,000 +0.00(+0.00%)
Jul 03, 2020 0.1800 0.1800 0.1800 0.1800 24,000 -0.01(-2.70%)
Jul 02, 2020 0.1600 0.1850 0.1600 0.1850 61,000 +0.01(+2.78%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Jun 29, 2020 0.1700 0.1700 0.1450 0.1550 50,000 -0.02(-8.82%)
Jun 26, 2020 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Jun 25, 2020 0.1700 0.1700 0.1700 0.1700 15,000 +0.01(+6.25%)
Jun 24, 2020 0.1400 0.1600 0.1400 0.1600 181,000 +0.02(+10.34%)
Jun 23, 2020 0.1500 0.1600 0.1400 0.1450 342,000 -0.02(-9.38%)
Jun 22, 2020 0.1800 0.1800 0.1600 0.1600 97,523 -0.01(-3.03%)
Jun 19, 2020 0.1650 0.1650 0.1650 0.1650 37,000 +0.01(+6.45%)
Jun 18, 2020 0.1600 0.1600 0.1400 0.1550 325,999 -0.01(-3.13%)
Jun 17, 2020 0.1650 0.1650 0.1600 0.1600 195,056 +0.00(+0.00%)
Jun 16, 2020 0.1600 0.1950 0.1600 0.1600 673,000 +0.00(+0.00%)
Jun 15, 2020 0.1300 0.1600 0.1300 0.1600 291,000 +0.02(+14.29%)
Jun 12, 2020 0.1350 0.1400 0.1350 0.1400 254,470 +0.00(+0.00%)
Jun 11, 2020 0.1600 0.1600 0.1400 0.1400 192,500 -0.01(-9.68%)
Jun 10, 2020 0.1450 0.1550 0.1450 0.1550 54,500 +0.01(+10.71%)
Jun 09, 2020 0.1500 0.1500 0.1400 0.1400 55,200 -0.00(-3.45%)
Jun 08, 2020 0.1600 0.1600 0.1400 0.1450 81,040 -0.03(-14.71%)
Jun 05, 2020 0.1800 0.1800 0.1600 0.1700 132,400 -0.01(-5.56%)
Jun 04, 2020 0.1750 0.1800 0.1750 0.1800 76,100 +0.01(+2.86%)
Jun 03, 2020 0.1450 0.1750 0.1450 0.1750 232,600 +0.04(+34.62%)
Jun 01, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 29, 2020 0.1350 0.1350 0.1350 0.1350 5,000 +0.03(+22.73%)
May 27, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
May 26, 2020 0.1150 0.1150 0.1150 0.1150 1,181 -0.02(-14.81%)
May 21, 2020 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
May 20, 2020 0.1000 0.1600 0.1000 0.1200 152,500 +0.02(+20.00%)
May 19, 2020 0.0850 0.1000 0.0850 0.1000 8,000 +0.01(+11.11%)
May 15, 2020 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
May 14, 2020 0.0900 0.0900 0.0750 0.0750 117,000 -0.01(-16.67%)
May 13, 2020 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-5.26%)
May 12, 2020 0.0950 0.0950 0.0950 0.0950 37,000 +0.01(+18.75%)
May 06, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 04, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 01, 2020 0.0850 0.0850 0.0850 0.0850 39,688 +0.00(+0.00%)
Apr 30, 2020 0.0700 0.0950 0.0700 0.0850 48,600 +0.02(+30.77%)
Apr 29, 2020 0.0650 0.0650 0.0650 120 +0.00(+0.00%)
Apr 27, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 16, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 03, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 25, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 23, 2020 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Mar 18, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 16, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0800 0.0800 12 +0.00(+0.00%)
Mar 11, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 10, 2020 0.0850 0.0850 0.0850 300 +0.00(+0.00%)
Mar 04, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 03, 2020 0.0850 0.0850 0.0850 0.0850 10,336 -0.02(-19.05%)
Mar 02, 2020 0.1050 0.1050 0.1050 1 +0.00(+0.00%)
Feb 28, 2020 0.1050 0.1050 0.1050 30 +0.00(+0.00%)
Feb 27, 2020 0.1050 0.1050 0.1050 0.1050 11,000 +0.02(+23.53%)
Feb 26, 2020 0.0850 0.0850 0.0850 0.0850 2,300 -0.02(-19.05%)
Feb 18, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 14, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 12, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 11, 2020 0.1100 0.1100 0.1100 104 +0.00(+0.00%)
Feb 07, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 06, 2020 0.1100 0.1100 0.1100 1 +0.00(+0.00%)
Feb 03, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 31, 2020 0.1050 0.1100 0.1050 0.1100 11,500 +0.00(+0.00%)
Jan 30, 2020 0.1100 0.1100 0.1100 0.1100 44,000 -0.01(-8.33%)
Jan 29, 2020 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Jan 21, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 20, 2020 0.1200 0.1200 0.1200 0.1200 7,100 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1200 0.1200 0.1200 51,900 +0.01(+9.09%)
Jan 16, 2020 0.1200 0.1200 0.1100 0.1100 20,000 -0.03(-18.52%)
Jan 14, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jan 13, 2020 0.1300 0.1300 0.1300 0.1300 10,080 +0.00(+0.00%)
Jan 10, 2020 0.1400 0.1400 0.1100 0.1300 95,500 -0.02(-13.33%)
Jan 09, 2020 0.1550 0.1550 0.1500 0.1500 3,000 +0.00(+0.00%)
Jan 08, 2020 0.1500 0.1500 0.1500 220 +0.00(+0.00%)
Jan 02, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 30, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 27, 2019 0.1550 0.1550 0.1550 0.1550 25,905 +0.00(+0.00%)
Dec 24, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 23, 2019 0.1550 0.1550 0.1550 0.1550 5,050 -0.01(-3.13%)
Dec 20, 2019 0.1600 0.1600 0.1600 0.1600 3,850 -0.02(-11.11%)
Dec 18, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 17, 2019 0.1800 0.1800 0.1800 0.1800 16,139 -0.06(-25.00%)
Dec 13, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 12, 2019 0.1350 0.2400 0.1350 0.2400 108,100 +0.10(+77.78%)
Dec 11, 2019 0.1350 0.1350 0.1350 0.1350 1,010 +0.00(+0.00%)
Dec 10, 2019 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Dec 09, 2019 0.1400 0.1400 0.1400 0.1400 5,800 +0.01(+3.70%)
Dec 06, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.01(+8.00%)
Dec 04, 2019 0.1250 0.1250 0.1250 0 -0.03(-19.35%)
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.