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 (%)
Dec 30, 2011 0.3700 0.3700 0.3700 0.3700 950 +0.00(+0.00%)
Dec 29, 2011 0.3900 0.3900 0.3700 0.3700 15,000 -0.02(-5.13%)
Dec 28, 2011 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Dec 23, 2011 0.3750 0.3900 0.3900 0.3900 68,150 +0.02(+4.00%)
Dec 21, 2011 0.3800 0.3900 0.3750 0.3750 43,300 +0.00(+0.00%)
Dec 20, 2011 0.3750 0.3850 0.3750 0.3750 16,000 +0.01(+1.35%)
Dec 19, 2011 0.3700 0.3750 0.3600 0.3700 37,000 +0.02(+4.23%)
Dec 16, 2011 0.3700 0.3750 0.3500 0.3550 57,250 -0.04(-8.97%)
Dec 15, 2011 0.3900 0.3900 0.3800 0.3900 10,000 +0.04(+9.86%)
Dec 14, 2011 0.4350 0.4350 0.3550 0.3550 164,520 -0.04(-8.97%)
Dec 13, 2011 0.4050 0.4500 0.3900 0.3900 573,300 -0.01(-2.50%)
Dec 12, 2011 0.4200 0.4200 0.4000 0.4000 47,250 -0.05(-11.11%)
Dec 09, 2011 0.4400 0.4500 0.4000 0.4500 172,000 +0.02(+4.65%)
Dec 08, 2011 0.4500 0.4500 0.4200 0.4300 70,697 -0.02(-4.44%)
Dec 07, 2011 0.4500 0.4500 0.4500 0.4500 8,500 -0.03(-6.25%)
Dec 06, 2011 0.4800 0.4800 0.4800 0.4800 2,500 +0.05(+11.63%)
Dec 05, 2011 0.4500 0.4800 0.4300 0.4300 1,092,010 -0.06(-12.24%)
Dec 02, 2011 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 01, 2011 0.4700 0.4900 0.4700 0.4900 7,900 +0.01(+1.03%)
Nov 30, 2011 0.4550 0.4900 0.4500 0.4850 68,550 +0.03(+6.59%)
Nov 29, 2011 0.4650 0.4650 0.4550 0.4550 30,000 -0.04(-9.00%)
Nov 28, 2011 0.5000 0.5000 0.5000 0.5000 5,000 +0.01(+2.04%)
Nov 25, 2011 0.4900 0.4900 0.4900 0.4900 25,250 +0.00(+0.00%)
Nov 24, 2011 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 23, 2011 0.5000 0.5000 0.4800 0.4900 81,500 -0.04(-7.55%)
Nov 22, 2011 0.5200 0.5300 0.5000 0.5300 41,000 -0.02(-3.64%)
Nov 21, 2011 0.5500 0.5800 0.5500 0.5500 24,000 -0.02(-3.51%)
Nov 18, 2011 0.5700 0.5700 0.5700 0.5700 7,000 +0.02(+3.64%)
Nov 17, 2011 0.5500 0.6100 0.5500 0.5500 43,305 +0.02(+3.77%)
Nov 16, 2011 0.5000 0.5400 0.5000 0.5300 32,550 -0.01(-1.85%)
Nov 15, 2011 0.5100 0.5400 0.5000 0.5400 16,640 +0.03(+5.88%)
Nov 14, 2011 0.5600 0.5600 0.5100 0.5100 89,605 -0.04(-7.27%)
Nov 11, 2011 0.5100 0.5500 0.5100 0.5500 12,000 +0.03(+5.77%)
Nov 10, 2011 0.5200 0.5200 0.5000 0.5200 31,000 -0.01(-1.89%)
Nov 09, 2011 0.5600 0.5600 0.5300 0.5300 59,500 -0.02(-3.64%)
Nov 08, 2011 0.5700 0.5900 0.5500 0.5500 115,100 -0.02(-3.51%)
Nov 07, 2011 0.5900 0.5900 0.5700 0.5700 77,100 -0.02(-3.39%)
Nov 04, 2011 0.5700 0.5900 0.5700 0.5900 109,000 +0.00(+0.00%)
Nov 03, 2011 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 02, 2011 0.5900 0.6000 0.5900 0.5900 254,500 +0.00(+0.00%)
Nov 01, 2011 0.5900 0.5900 0.5700 0.5900 93,800 -0.03(-4.84%)
Oct 31, 2011 0.6000 0.6200 0.5800 0.6200 92,750 +0.04(+6.90%)
Oct 28, 2011 0.5800 0.5800 0.5800 0.5800 5,500 +0.01(+1.75%)
Oct 27, 2011 0.5800 0.5900 0.5700 0.5700 110,630 -0.01(-1.72%)
Oct 26, 2011 0.5700 0.5800 0.5700 0.5800 784,800 -0.02(-3.33%)
Oct 25, 2011 0.6200 0.6200 0.5900 0.6000 306,500 -0.02(-3.23%)
Oct 24, 2011 0.5300 0.6200 0.5300 0.6200 6,500 +0.05(+8.77%)
Oct 21, 2011 0.5700 0.5700 0.5700 0.5700 5,850 +0.00(+0.00%)
Oct 20, 2011 0.5500 0.5700 0.5500 0.5700 20,200 +0.06(+11.76%)
Oct 19, 2011 0.5400 0.5600 0.5100 0.5100 31,000 -0.06(-10.53%)
Oct 18, 2011 0.5700 0.5700 0.5100 0.5700 30,500 +0.02(+3.64%)
Oct 17, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 14, 2011 0.5500 0.5500 0.5500 0.5500 3,500 -0.03(-5.17%)
Oct 13, 2011 0.5900 0.5900 0.5700 0.5800 35,287 +0.00(+0.00%)
Oct 12, 2011 0.5400 0.5800 0.5400 0.5800 44,000 +0.05(+9.43%)
Oct 11, 2011 0.5200 0.5400 0.5200 0.5300 19,066 +0.00(+0.00%)
Oct 07, 2011 0.5500 0.5500 0.5300 0.5300 14,000 -0.02(-3.64%)
Oct 06, 2011 0.5400 0.5500 0.5300 0.5500 47,000 +0.01(+1.85%)
Oct 05, 2011 0.4000 0.5500 0.4000 0.5400 119,200 +0.23(+74.19%)
Oct 04, 2011 0.4200 0.4200 0.3100 0.3100 116,366 -0.10(-24.39%)
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.