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, 2017 0.0550 0.0600 0.0500 0.0550 438,000 -0.01(-15.38%)
Nov 29, 2017 0.0600 0.0650 0.0600 0.0650 9,000 +0.01(+8.33%)
Nov 27, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 24, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 23, 2017 0.0550 0.0550 0.0550 0.0550 95,000 +0.00(+0.00%)
Nov 22, 2017 0.0600 0.0600 0.0550 0.0550 82,000 -0.00(-8.33%)
Nov 21, 2017 0.0600 0.0600 0.0600 0.0600 151,002 +0.00(+9.09%)
Nov 20, 2017 0.0600 0.0600 0.0550 0.0550 72,100 +0.00(+0.00%)
Nov 17, 2017 0.0550 0.0550 0.0550 0.0550 112,000 -0.00(-8.33%)
Nov 16, 2017 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+0.00%)
Nov 15, 2017 0.0500 0.0600 0.0500 0.0600 69,000 +0.00(+9.09%)
Nov 14, 2017 0.0550 0.0550 0.0550 0.0550 55,000 -0.00(-8.33%)
Nov 13, 2017 0.0700 0.0700 0.0600 0.0600 42,875 -0.01(-7.69%)
Nov 10, 2017 0.0650 0.0650 0.0650 0.0650 28,500 +0.01(+18.18%)
Nov 08, 2017 0.0550 0.0550 0.0550 300 -0.02(-21.43%)
Nov 07, 2017 0.0550 0.0700 0.0550 0.0700 103,365 +0.02(+27.27%)
Nov 06, 2017 0.0600 0.0600 0.0500 0.0550 481,000 -0.00(-8.33%)
Nov 03, 2017 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+9.09%)
Nov 02, 2017 0.0550 0.0550 0.0550 0.0550 164,050 +0.00(+0.00%)
Nov 01, 2017 0.0600 0.0600 0.0550 0.0550 30,000 +0.00(+0.00%)
Oct 31, 2017 0.0600 0.0600 0.0550 0.0550 27,000 -0.00(-8.33%)
Oct 30, 2017 0.0550 0.0600 0.0550 0.0600 235,000 +0.00(+9.09%)
Oct 26, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 25, 2017 0.0650 0.0650 0.0600 0.0600 73,000 +0.00(+9.09%)
Oct 24, 2017 0.0600 0.0600 0.0550 0.0550 97,863 -0.00(-8.33%)
Oct 23, 2017 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Oct 19, 2017 0.0600 0.0600 0.0600 12 -0.01(-20.00%)
Oct 18, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+25.00%)
Oct 17, 2017 0.0700 0.0700 0.0600 0.0600 61,200 -0.01(-14.29%)
Oct 16, 2017 0.0600 0.0700 0.0600 0.0700 15,750 +0.01(+16.67%)
Oct 13, 2017 0.0650 0.0650 0.0600 0.0600 13,000 -0.01(-7.69%)
Oct 12, 2017 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-13.33%)
Oct 11, 2017 0.0750 0.0750 0.0750 0.0750 25,950 +0.00(+7.14%)
Oct 10, 2017 0.0750 0.0750 0.0700 0.0700 93,000 +0.00(+0.00%)
Oct 06, 2017 0.0700 0.0700 0.0700 0.0700 7,002 +0.00(+0.00%)
Oct 05, 2017 0.0650 0.0700 0.0650 0.0700 154,500 +0.01(+16.67%)
Oct 04, 2017 0.0650 0.0650 0.0600 0.0600 40,000 -0.01(-7.69%)
Oct 03, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+18.18%)
Sep 29, 2017 0.0550 0.0550 0.0550 2 -0.00(-8.33%)
Sep 27, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 22, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 21, 2017 0.0650 0.0700 0.0650 0.0700 27,675 +0.00(+0.00%)
Sep 20, 2017 0.0650 0.0700 0.0650 0.0700 139,400 +0.01(+7.69%)
Sep 19, 2017 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Sep 18, 2017 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-13.33%)
Sep 15, 2017 0.0750 0.0750 0.0650 0.0750 42,000 +0.00(+0.00%)
Sep 14, 2017 0.0650 0.0750 0.0650 0.0750 91,000 +0.01(+15.38%)
Sep 13, 2017 0.0650 0.0650 0.0650 0.0650 48,005 -0.01(-7.14%)
Sep 11, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 08, 2017 0.0750 0.0800 0.0750 0.0750 56,860 +0.00(+0.00%)
Sep 07, 2017 0.0650 0.0750 0.0650 0.0750 55,800 +0.01(+15.38%)
Sep 06, 2017 0.0650 0.0650 0.0650 0.0650 45,000 +0.00(+0.00%)
Sep 05, 2017 0.0600 0.0650 0.0600 0.0650 95,000 +0.01(+8.33%)
Aug 31, 2017 0.0600 0.0600 0.0600 400 +0.00(+9.09%)
Aug 30, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 28, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 25, 2017 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Aug 24, 2017 0.0550 0.0600 0.0550 0.0600 37,700 +0.00(+9.09%)
Aug 23, 2017 0.0600 0.0600 0.0550 0.0550 13,005 -0.00(-8.33%)
Aug 22, 2017 0.0500 0.0600 0.0500 0.0600 45,000 +0.00(+9.09%)
Aug 21, 2017 0.0550 0.0550 0.0550 0.0550 94,000 +0.00(+0.00%)
Aug 18, 2017 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+10.00%)
Aug 16, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 15, 2017 0.0500 0.0500 0.0450 0.0450 26,000 -0.01(-10.00%)
Aug 11, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 08, 2017 0.0500 0.0500 0.0500 450 +0.01(+11.11%)
Aug 04, 2017 0.0500 0.0500 0.0450 0.0450 15,900 -0.01(-18.18%)
Aug 03, 2017 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jul 31, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jul 26, 2017 0.0450 0.0450 0.0450 50 -0.01(-18.18%)
Jul 21, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 20, 2017 0.0500 0.0500 0.0500 0.0500 2,798 +0.00(+0.00%)
Jul 18, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 17, 2017 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Jul 14, 2017 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jul 13, 2017 0.0550 0.0550 0.0400 0.0500 89,000 +0.00(+0.00%)
Jul 10, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 04, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 03, 2017 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 29, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jun 28, 2017 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+12.50%)
Jun 27, 2017 0.0450 0.0450 0.0400 0.0400 74,000 -0.01(-20.00%)
Jun 26, 2017 0.0500 0.0550 0.0500 0.0500 60,000 +0.00(+0.00%)
Jun 23, 2017 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Jun 22, 2017 0.0500 0.0500 0.0500 0.0500 58,000 +0.00(+0.00%)
Jun 20, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 19, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jun 15, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 13, 2017 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Jun 12, 2017 0.0500 0.0500 0.0450 0.0450 4,000 -0.01(-10.00%)
Jun 09, 2017 0.0550 0.0550 0.0500 0.0500 13,000 -0.00(-9.09%)
Jun 08, 2017 0.0550 0.0550 0.0550 0.0550 89,000 -0.00(-8.33%)
Jun 07, 2017 0.0600 0.0600 0.0600 0.0600 6,062 +0.00(+0.00%)
Jun 06, 2017 0.0600 0.0600 0.0600 0.0600 41,100 +0.00(+9.09%)
Jun 02, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 01, 2017 0.0550 0.0550 0.0500 0.0500 83,000 -0.00(-9.09%)
May 31, 2017 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
May 30, 2017 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
May 29, 2017 0.0550 0.0550 0.0550 0.0550 44,600 +0.00(+0.00%)
May 26, 2017 0.0550 0.0550 0.0500 0.0550 120,247 +0.00(+0.00%)
May 25, 2017 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+0.00%)
May 24, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
May 23, 2017 0.0600 0.0600 0.0550 0.0550 14,825 -0.00(-8.33%)
May 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2017 0.0600 0.0600 0.0600 509 -0.01(-20.00%)
May 12, 2017 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
May 11, 2017 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
May 09, 2017 0.0500 0.0500 0.0500 600 -0.00(-9.09%)
May 08, 2017 0.0550 0.0550 0.0550 0.0550 114,500 -0.00(-8.33%)
May 05, 2017 0.0550 0.0600 0.0550 0.0600 26,000 +0.01(+20.00%)
May 04, 2017 0.0500 0.0500 0.0500 0.0500 66,400 +0.00(+0.00%)
May 02, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 27, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 26, 2017 0.0500 0.0550 0.0500 0.0550 206,500 +0.00(+0.00%)
Apr 24, 2017 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 21, 2017 0.0650 0.0650 0.0650 0.0650 53,140 -0.01(-7.14%)
Apr 20, 2017 0.0650 0.0700 0.0650 0.0700 20,000 +0.00(+0.00%)
Apr 18, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 17, 2017 0.0700 0.0700 0.0650 0.0650 3,900 +0.00(+0.00%)
Apr 13, 2017 0.0700 0.0700 0.0650 0.0650 94,497 -0.01(-7.14%)
Apr 12, 2017 0.0700 0.0700 0.0650 0.0700 55,000 +0.00(+0.00%)
Apr 11, 2017 0.0700 0.0700 0.0700 0.0700 219,216 +0.00(+0.00%)
Apr 10, 2017 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Apr 07, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Apr 05, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 30, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 29, 2017 0.0700 0.0700 0.0600 0.0650 21,000 -0.01(-7.14%)
Mar 28, 2017 0.0700 0.0700 0.0700 0.0700 108,050 +0.01(+7.69%)
Mar 27, 2017 0.0650 0.0650 0.0650 0.0650 40,500 -0.01(-7.14%)
Mar 20, 2017 0.0700 0.0700 0.0700 150 -0.00(-6.67%)
Mar 17, 2017 0.0700 0.0750 0.0700 0.0750 32,500 +0.00(+0.00%)
Mar 16, 2017 0.0750 0.0750 0.0750 0.0750 30,107 +0.00(+0.00%)
Mar 15, 2017 0.0700 0.0750 0.0700 0.0750 79,000 +0.00(+7.14%)
Mar 14, 2017 0.0700 0.0700 0.0700 0.0700 28,550 -0.00(-6.67%)
Mar 13, 2017 0.0750 0.0750 0.0750 0.0750 130,000 -0.01(-11.76%)
Mar 10, 2017 0.0850 0.0850 0.0750 0.0850 85,000 +0.01(+13.33%)
Mar 09, 2017 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Mar 08, 2017 0.0750 0.0750 0.0750 0.0750 33,000 +0.00(+0.00%)
Mar 07, 2017 0.0750 0.0750 0.0750 0.0750 79,950 -0.01(-16.67%)
Mar 06, 2017 0.0900 0.0900 0.0900 0.0900 7,000 +0.01(+12.50%)
Mar 02, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 01, 2017 0.0750 0.0800 0.0750 0.0800 22,000 +0.01(+6.67%)
Feb 28, 2017 0.0800 0.0800 0.0750 0.0750 92,000 +0.00(+0.00%)
Feb 24, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 22, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 17, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 16, 2017 0.0800 0.0800 0.0800 0.0800 26,000 +0.00(+0.00%)
Feb 15, 2017 0.0800 0.0850 0.0800 0.0800 24,716 -0.01(-5.88%)
Feb 13, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 10, 2017 0.0850 0.0900 0.0800 0.0800 196,500 +0.00(+0.00%)
Feb 08, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 07, 2017 0.0850 0.0900 0.0800 0.0850 172,996 +0.01(+6.25%)
Feb 06, 2017 0.0850 0.0850 0.0700 0.0800 136,000 -0.01(-15.79%)
Feb 02, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 01, 2017 0.1000 0.1050 0.1000 0.1000 28,700 +0.00(+0.00%)
Jan 31, 2017 0.1000 0.1000 0.1000 0.1000 35,500 +0.00(+0.00%)
Jan 30, 2017 0.1050 0.1050 0.1000 0.1000 107,400 -0.01(-9.09%)
Jan 27, 2017 0.1050 0.1100 0.1000 0.1100 79,500 +0.01(+4.76%)
Jan 26, 2017 0.1150 0.1150 0.0900 0.1050 143,100 -0.01(-8.70%)
Jan 25, 2017 0.1150 0.1150 0.1050 0.1150 285,400 +0.01(+9.52%)
Jan 24, 2017 0.0900 0.1100 0.0900 0.1050 772,000 +0.01(+16.67%)
Jan 23, 2017 0.0800 0.0950 0.0800 0.0900 306,500 +0.00(+5.88%)
Jan 20, 2017 0.0700 0.0850 0.0700 0.0850 128,000 +0.01(+21.43%)
Jan 19, 2017 0.0750 0.0800 0.0700 0.0700 101,000 +0.00(+0.00%)
Jan 18, 2017 0.0700 0.0700 0.0700 0.0700 80,000 +0.00(+0.00%)
Jan 17, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 16, 2017 0.0700 0.0700 0.0700 0.0700 70,000 -0.00(-6.67%)
Jan 13, 2017 0.0750 0.0750 0.0650 0.0750 36,470 -0.01(-6.25%)
Jan 12, 2017 0.0900 0.0900 0.0800 0.0800 120,552 +0.01(+6.67%)
Jan 11, 2017 0.0650 0.0750 0.0650 0.0750 174,000 -0.01(-11.76%)
Jan 10, 2017 0.0950 0.0950 0.0800 0.0850 512,900 -0.01(-15.00%)
Jan 09, 2017 0.0600 0.1100 0.0600 0.1000 1,014,759 +0.04(+66.67%)
Jan 06, 2017 0.0650 0.0700 0.0600 0.0600 410,900 +0.01(+20.00%)
Jan 05, 2017 0.0700 0.0700 0.0500 0.0500 61,800 -0.00(-9.09%)
Jan 04, 2017 0.0600 0.0600 0.0500 0.0550 108,880 +0.00(+10.00%)
Jan 03, 2017 0.0450 0.0500 0.0400 0.0500 63,000 +0.01(+11.11%)
Dec 30, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 29, 2016 0.0450 0.0500 0.0400 0.0400 75,908 +0.00(+14.29%)
Dec 28, 2016 0.0350 0.0600 0.0350 0.0350 47,380 +0.01(+16.67%)
Dec 23, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 22, 2016 0.0350 0.0350 0.0300 0.0350 409,980 +0.01(+16.67%)
Dec 21, 2016 0.0350 0.0350 0.0300 0.0300 93,500 +0.00(+0.00%)
Dec 20, 2016 0.0300 0.0350 0.0300 0.0300 27,600 -0.01(-14.29%)
Dec 19, 2016 0.0400 0.0400 0.0300 0.0350 43,000 -0.00(-12.50%)
Dec 16, 2016 0.0400 0.0450 0.0350 0.0400 225,055 +0.00(+0.00%)
Dec 15, 2016 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Dec 14, 2016 0.0400 0.0400 0.0400 0.0400 132,500 +0.00(+0.00%)
Dec 13, 2016 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Dec 12, 2016 0.0400 0.0450 0.0400 0.0450 51,250 +0.00(+0.00%)
Dec 09, 2016 0.0300 0.0450 0.0300 0.0450 176,260 +0.01(+28.57%)
Dec 08, 2016 0.0350 0.0350 0.0300 0.0350 26,000 +0.00(+0.00%)
Dec 07, 2016 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Dec 06, 2016 0.0400 0.0400 0.0400 0.0400 19,400 +0.00(+14.29%)
Dec 02, 2016 0.0350 0.0350 0.0350 400 +0.00(+0.00%)
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.