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 (%)
Nov 30, 2017 0.1300 0.1300 0.1150 0.1150 100,241 -0.01(-11.54%)
Nov 29, 2017 0.1300 0.1300 0.1300 0.1300 600 +0.01(+4.00%)
Nov 28, 2017 0.1300 0.1300 0.1250 0.1250 6,419 -0.02(-10.71%)
Nov 27, 2017 0.1300 0.1450 0.1300 0.1400 40,000 +0.01(+7.69%)
Nov 24, 2017 0.1200 0.1400 0.1200 0.1300 56,484 +0.02(+18.18%)
Nov 23, 2017 0.1150 0.1150 0.1100 0.1100 33,500 -0.01(-12.00%)
Nov 22, 2017 0.1250 0.1250 0.1250 0.1250 4,500 +0.01(+13.64%)
Nov 21, 2017 0.1300 0.1300 0.1100 0.1100 95,369 -0.02(-15.38%)
Nov 20, 2017 0.1350 0.1350 0.1300 0.1300 45,540 -0.01(-3.70%)
Nov 17, 2017 0.1350 0.1350 0.1300 0.1350 7,500 -0.01(-3.57%)
Nov 16, 2017 0.1300 0.1400 0.1300 0.1400 46,161 +0.01(+7.69%)
Nov 15, 2017 0.1400 0.1400 0.1300 0.1300 52,000 -0.01(-3.70%)
Nov 14, 2017 0.1200 0.1350 0.1100 0.1350 75,808 +0.02(+12.50%)
Nov 13, 2017 0.1350 0.1350 0.1200 0.1200 56,000 -0.01(-7.69%)
Nov 10, 2017 0.1550 0.1550 0.1300 0.1300 168,612 -0.02(-16.13%)
Nov 09, 2017 0.1550 0.1550 0.1550 0.1550 9,000 +0.00(+0.00%)
Nov 08, 2017 0.1550 0.1550 0.1550 0.1550 580 +0.01(+3.33%)
Nov 07, 2017 0.1500 0.1500 0.1500 0.1500 500 -0.01(-3.23%)
Nov 06, 2017 0.1550 0.1550 0.1550 0.1550 10,500 +0.01(+3.33%)
Nov 02, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Nov 01, 2017 0.1600 0.1700 0.1600 0.1700 34,500 +0.01(+6.25%)
Oct 30, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 27, 2017 0.1550 0.1550 0.1500 0.1500 12,000 -0.01(-3.23%)
Oct 26, 2017 0.1550 0.1550 0.1550 0.1550 5,107 -0.01(-3.13%)
Oct 24, 2017 0.1600 0.1600 0.1600 161 +0.01(+3.23%)
Oct 23, 2017 0.1450 0.1550 0.1450 0.1550 11,306 +0.01(+6.90%)
Oct 20, 2017 0.1450 0.1450 0.1400 0.1450 10,000 -0.01(-6.45%)
Oct 19, 2017 0.1500 0.1600 0.1450 0.1550 64,500 +0.00(+0.00%)
Oct 18, 2017 0.1550 0.1550 0.1550 0.1550 691 +0.00(+0.00%)
Oct 17, 2017 0.1600 0.1600 0.1500 0.1550 10,516 -0.01(-3.13%)
Oct 12, 2017 0.1600 0.1600 0.1600 85 +0.02(+10.34%)
Oct 11, 2017 0.1400 0.1450 0.1400 0.1450 10,500 +0.00(+3.57%)
Oct 10, 2017 0.1450 0.1450 0.1200 0.1400 138,417 +0.00(+0.00%)
Oct 06, 2017 0.1550 0.1550 0.1400 0.1400 64,000 -0.00(-3.45%)
Oct 05, 2017 0.1650 0.1650 0.1450 0.1450 68,532 -0.02(-12.12%)
Oct 04, 2017 0.1700 0.1750 0.1550 0.1650 45,904 +0.00(+0.00%)
Oct 03, 2017 0.1650 0.1650 0.1500 0.1650 3,000 +0.00(+0.00%)
Oct 02, 2017 0.1650 0.1650 0.1650 0.1650 1,853 -0.01(-2.94%)
Sep 29, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Sep 28, 2017 0.1550 0.1600 0.1550 0.1600 50,080 +0.01(+6.67%)
Sep 26, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 22, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 21, 2017 0.1800 0.1800 0.1500 0.1500 52,017 -0.01(-6.25%)
Sep 18, 2017 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Sep 15, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.01(+2.70%)
Sep 14, 2017 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+8.82%)
Sep 13, 2017 0.1750 0.1800 0.1700 0.1700 66,000 -0.02(-10.53%)
Sep 12, 2017 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+8.57%)
Sep 07, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 06, 2017 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
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.