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 (%)
Jul 29, 2011 0.7700 0.7800 0.7500 0.7500 7,000 -0.01(-1.32%)
Jul 28, 2011 0.7500 0.7600 0.7400 0.7600 24,000 +0.00(+0.00%)
Jul 27, 2011 0.7600 0.7600 0.7600 0.7600 178,500 +0.00(+0.00%)
Jul 26, 2011 0.7600 0.7600 0.7600 0.7600 1,000 -0.03(-3.80%)
Jul 25, 2011 0.7900 0.7900 0.7900 0.7900 10,000 -0.01(-1.25%)
Jul 22, 2011 0.8000 0.8000 0.8000 0.8000 10,000 +0.00(+0.00%)
Jul 21, 2011 0.8000 0.8000 0.8000 0.8000 25,200 +0.00(+0.00%)
Jul 20, 2011 0.7700 0.8000 0.7400 0.8000 13,000 +0.01(+1.27%)
Jul 19, 2011 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 18, 2011 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Jul 15, 2011 0.8000 0.8000 0.7900 0.7900 42,000 -0.02(-2.47%)
Jul 14, 2011 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 13, 2011 0.8000 0.8100 0.8000 0.8100 20,240 +0.01(+1.25%)
Jul 12, 2011 0.8000 0.8000 0.8000 0.8000 800 +0.06(+8.11%)
Jul 11, 2011 0.7900 0.8200 0.7400 0.7400 33,370 -0.01(-1.33%)
Jul 08, 2011 0.7800 0.7800 0.7500 0.7500 53,500 -0.01(-1.32%)
Jul 07, 2011 0.7800 0.7900 0.7600 0.7600 19,000 -0.02(-2.56%)
Jul 06, 2011 0.7600 0.7800 0.7600 0.7800 5,429 +0.00(+0.00%)
Jul 05, 2011 0.7800 0.7800 0.7700 0.7800 49,000 -0.01(-1.27%)
Jul 04, 2011 0.8000 0.8000 0.7800 0.7900 28,500 -0.01(-1.25%)
Jun 30, 2011 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 29, 2011 0.8000 0.8000 0.8000 0.8000 5,200 -0.03(-3.61%)
Jun 28, 2011 0.8300 0.8300 0.8300 0.8300 12,260 +0.00(+0.00%)
Jun 27, 2011 0.7800 0.8300 0.7500 0.8300 21,000 +0.01(+1.22%)
Jun 24, 2011 0.7700 0.8200 0.7600 0.8200 17,000 +0.00(+0.00%)
Jun 23, 2011 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 22, 2011 0.8200 0.8200 0.8200 0.8200 207,700 +0.00(+0.00%)
Jun 21, 2011 0.8200 0.8200 0.8200 0.8200 9,000 +0.00(+0.00%)
Jun 20, 2011 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 17, 2011 0.7600 0.8200 0.7600 0.8200 16,000 +0.02(+2.50%)
Jun 16, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 15, 2011 0.8000 0.8000 0.7400 0.8000 11,850 +0.00(+0.00%)
Jun 14, 2011 0.7400 0.8000 0.7400 0.8000 6,700 -0.01(-1.23%)
Jun 13, 2011 0.8000 0.8100 0.7500 0.8100 3,000 +0.01(+1.25%)
Jun 10, 2011 0.7300 0.8000 0.7300 0.8000 30,200 +0.02(+2.56%)
Jun 09, 2011 0.7800 0.7800 0.7700 0.7800 47,000 +0.01(+1.30%)
Jun 08, 2011 0.7800 0.7800 0.7700 0.7700 9,000 -0.03(-3.75%)
Jun 07, 2011 0.8000 0.8000 0.8000 0.8000 31,600 -0.01(-1.23%)
Jun 06, 2011 0.8000 0.8100 0.8000 0.8100 5,700 +0.00(+0.00%)
Jun 03, 2011 0.8300 0.8300 0.8100 0.8100 18,000 -0.02(-2.41%)
May 24, 2011 0.8300 0.8300 0.8000 0.8300 96,825 +0.00(+0.00%)
May 20, 2011 0.8300 0.8300 0.8300 0.8300 26,500 +0.00(+0.00%)
May 19, 2011 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 18, 2011 0.8000 0.8300 0.8000 0.8300 60,000 +0.03(+3.75%)
May 17, 2011 0.8100 0.8100 0.8000 0.8000 39,400 -0.01(-1.23%)
May 16, 2011 0.8500 0.8500 0.8100 0.8100 9,846 -0.01(-1.22%)
May 13, 2011 0.8300 0.8300 0.8200 0.8200 25,480 -0.01(-1.20%)
May 12, 2011 0.8300 0.8500 0.8300 0.8300 34,090 +0.00(+0.00%)
May 11, 2011 0.8600 0.8600 0.8300 0.8300 24,250 -0.06(-6.74%)
May 10, 2011 0.8600 0.8900 0.8500 0.8900 54,300 +0.04(+4.71%)
May 09, 2011 0.9000 0.9000 0.8500 0.8500 47,500 +0.01(+1.19%)
May 06, 2011 0.8400 0.8400 0.8400 0.8400 5,400 +0.03(+3.70%)
May 05, 2011 0.8800 0.8800 0.8100 0.8100 43,745 -0.04(-4.71%)
May 04, 2011 0.8500 0.8500 0.8500 0.8500 63,500 +0.00(+0.00%)
May 03, 2011 0.8500 0.8600 0.8500 0.8500 39,900 -0.01(-1.16%)
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.