Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Sea Copper and Gold Corp (TSV: BLS )

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 (%)
Jan 31, 2017 0.2650 0.2700 0.2600 0.2700 32,000 +0.01(+1.89%)
Jan 30, 2017 0.2850 0.2850 0.2400 0.2650 131,603 -0.03(-11.67%)
Jan 27, 2017 0.2900 0.3000 0.2800 0.3000 61,661 +0.00(+0.00%)
Jan 26, 2017 0.3150 0.3150 0.3000 0.3000 86,000 -0.01(-3.23%)
Jan 24, 2017 0.3100 0.3100 0.3100 668 -0.01(-1.59%)
Jan 23, 2017 0.3150 0.3250 0.3150 0.3150 31,080 -0.03(-7.35%)
Jan 20, 2017 0.3400 0.3400 0.3400 0.3400 80,646 +0.00(+0.00%)
Jan 19, 2017 0.3300 0.3400 0.3300 0.3400 75,000 +0.00(+0.00%)
Jan 18, 2017 0.3300 0.3400 0.3300 0.3400 47,507 +0.02(+6.25%)
Jan 17, 2017 0.3400 0.3400 0.3200 0.3200 157,000 +0.00(+0.00%)
Jan 16, 2017 0.3400 0.3400 0.3200 0.3200 89,000 +0.00(+0.00%)
Jan 13, 2017 0.3200 0.3200 0.3200 0.3200 48,612 -0.02(-5.88%)
Jan 12, 2017 0.3200 0.3400 0.3200 0.3400 12,560 +0.00(+0.00%)
Jan 10, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 09, 2017 0.3400 0.3500 0.3400 0.3400 28,806 +0.01(+3.03%)
Jan 06, 2017 0.3300 0.3300 0.3300 0.3300 14,318 +0.00(+0.00%)
Jan 05, 2017 0.3050 0.3300 0.3050 0.3300 38,212 +0.00(+0.00%)
Jan 04, 2017 0.3300 0.3300 0.3300 0.3300 701 +0.02(+4.76%)
Jan 03, 2017 0.3350 0.3400 0.3150 0.3150 111,000 -0.03(-7.35%)
Dec 30, 2016 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Dec 28, 2016 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Dec 22, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 21, 2016 0.3300 0.3500 0.3300 0.3300 14,540 +0.00(+0.00%)
Dec 20, 2016 0.3500 0.3500 0.3300 0.3300 7,725 -0.01(-4.35%)
Dec 19, 2016 0.3450 0.3450 0.3450 0.3450 67,080 +0.00(+0.00%)
Dec 16, 2016 0.3450 0.3500 0.3450 0.3450 87,500 +0.00(+1.47%)
Dec 15, 2016 0.3000 0.3400 0.3000 0.3400 24,111 -0.00(-1.45%)
Dec 14, 2016 0.3000 0.3450 0.3000 0.3450 14,845 +0.04(+15.00%)
Dec 13, 2016 0.3000 0.3000 0.2900 0.3000 32,145 +0.01(+3.45%)
Dec 12, 2016 0.2900 0.2900 0.2900 0.2900 19,072 +0.00(+0.00%)
Dec 09, 2016 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Dec 08, 2016 0.2900 0.2900 0.2900 0.2900 6,612 -0.01(-1.69%)
Dec 07, 2016 0.3250 0.3250 0.2950 0.2950 39,424 -0.03(-9.23%)
Dec 06, 2016 0.2700 0.3250 0.2700 0.3250 18,966 +0.05(+20.37%)
Dec 05, 2016 0.2650 0.2850 0.2650 0.2700 33,821 +0.01(+1.89%)
Dec 02, 2016 0.3200 0.3200 0.2650 0.2650 8,360 +0.01(+1.92%)
Dec 01, 2016 0.2700 0.2750 0.2600 0.2600 30,930 -0.01(-3.70%)
Nov 30, 2016 0.2700 0.2700 0.2700 0.2700 3,282 +0.02(+5.88%)
Nov 29, 2016 0.2550 0.2550 0.2550 0.2550 2,001 -0.01(-3.77%)
Nov 28, 2016 0.2650 0.2650 0.2650 0.2650 1,047 -0.02(-7.02%)
Nov 25, 2016 0.2750 0.3150 0.2750 0.2850 22,023 +0.05(+21.28%)
Nov 24, 2016 0.2350 0.2350 0.2350 0.2350 15,000 +0.00(+0.00%)
Nov 23, 2016 0.2500 0.2500 0.2350 0.2350 91,851 -0.04(-14.55%)
Nov 22, 2016 0.2550 0.2750 0.2500 0.2750 18,666 +0.00(+0.00%)
Nov 21, 2016 0.3000 0.3000 0.2700 0.2750 5,947 +0.03(+10.00%)
Nov 17, 2016 0.2500 0.2500 0.2500 240 -0.01(-3.85%)
Nov 16, 2016 0.2600 0.2600 0.2300 0.2600 37,000 -0.07(-20.00%)
Nov 15, 2016 0.3250 0.3300 0.3250 0.3250 14,166 +0.04(+16.07%)
Nov 14, 2016 0.2700 0.2800 0.2550 0.2800 27,692 +0.00(+0.00%)
Nov 11, 2016 0.2800 0.2800 0.2800 0.2800 43,306 -0.02(-6.67%)
Nov 10, 2016 0.3000 0.2700 0.3000 10,000 +0.02(+7.14%)
Nov 09, 2016 0.2700 0.3000 0.2700 0.2800 41,892 +0.01(+3.70%)
Nov 08, 2016 0.3000 0.3000 0.2700 0.2700 56,162 -0.08(-22.86%)
Nov 07, 2016 0.3100 0.3500 0.2650 0.3500 48,122 +0.01(+2.94%)
Nov 02, 2016 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
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.