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 (%)
Apr 28, 2017 0.2150 0.2500 0.2150 0.2200 25,181 -0.01(-4.35%)
Apr 27, 2017 0.2200 0.2300 0.2200 0.2300 7,490 +0.01(+4.55%)
Apr 26, 2017 0.2250 0.2300 0.2200 0.2200 27,000 +0.00(+0.00%)
Apr 25, 2017 0.2150 0.2200 0.2150 0.2200 4,500 +0.01(+2.33%)
Apr 24, 2017 0.2150 0.2250 0.2150 0.2150 23,766 +0.00(+0.00%)
Apr 21, 2017 0.2100 0.2250 0.2100 0.2150 505,500 +0.01(+4.88%)
Apr 20, 2017 0.2050 0.2050 0.2050 0.2050 502 +0.00(+2.50%)
Apr 19, 2017 0.2100 0.2100 0.2000 0.2000 9,645 +0.00(+0.00%)
Apr 18, 2017 0.2000 0.2000 0.2000 0.2000 2,338 +0.00(+0.00%)
Apr 13, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 12, 2017 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Apr 11, 2017 0.2000 0.2000 0.2000 0.2000 27,000 -0.01(-4.76%)
Apr 10, 2017 0.2100 0.2100 0.2100 0.2100 10,500 +0.01(+5.00%)
Apr 07, 2017 0.2100 0.2100 0.2000 0.2000 36,346 -0.00(-2.44%)
Apr 06, 2017 0.2150 0.2150 0.2000 0.2050 13,580 -0.01(-2.38%)
Apr 05, 2017 0.2000 0.2150 0.2000 0.2100 18,919 -0.02(-8.70%)
Apr 04, 2017 0.2150 0.2350 0.2000 0.2300 246,466 +0.03(+12.20%)
Apr 03, 2017 0.2450 0.2550 0.2050 0.2050 34,095 -0.04(-16.33%)
Mar 31, 2017 0.2600 0.2600 0.2450 0.2450 4,580 -0.01(-3.92%)
Mar 29, 2017 0.2550 0.2550 0.2550 161 +0.02(+8.51%)
Mar 28, 2017 0.2700 0.2700 0.2350 0.2350 8,241 -0.03(-9.62%)
Mar 27, 2017 0.2600 0.2600 0.2600 0.2600 500 -0.02(-8.77%)
Mar 23, 2017 0.2850 0.2850 0.2850 80 +0.04(+18.75%)
Mar 22, 2017 0.2100 0.2400 0.2100 0.2400 3,767 +0.00(+0.00%)
Mar 21, 2017 0.2350 0.2400 0.2250 0.2400 40,500 +0.01(+4.35%)
Mar 20, 2017 0.2150 0.2400 0.2150 0.2300 60,000 +0.02(+9.52%)
Mar 17, 2017 0.2100 0.2150 0.2100 0.2100 9,169 -0.01(-2.33%)
Mar 16, 2017 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+2.38%)
Mar 15, 2017 0.2150 0.2150 0.2100 0.2100 5,001 +0.00(+0.00%)
Mar 14, 2017 0.2050 0.2100 0.2000 0.2100 17,645 +0.01(+5.00%)
Mar 13, 2017 0.2100 0.2100 0.2000 0.2000 17,500 -0.00(-2.44%)
Mar 10, 2017 0.2000 0.2050 0.2000 0.2050 55,314 -0.01(-4.65%)
Mar 09, 2017 0.2550 0.2550 0.2150 0.2150 55,000 +0.00(+0.00%)
Mar 08, 2017 0.2150 0.2200 0.2150 0.2150 24,814 -0.02(-6.52%)
Mar 06, 2017 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Mar 03, 2017 0.2300 0.2500 0.2300 0.2500 11,116 +0.03(+13.64%)
Mar 02, 2017 0.2200 0.2200 0.2150 0.2200 63,100 +0.00(+0.00%)
Mar 01, 2017 0.2250 0.2250 0.2150 0.2200 112,500 -0.01(-4.35%)
Feb 28, 2017 0.2350 0.2350 0.2200 0.2300 32,610 -0.01(-4.17%)
Feb 27, 2017 0.2500 0.2500 0.2300 0.2400 93,500 -0.01(-4.00%)
Feb 24, 2017 0.2700 0.2700 0.2450 0.2500 247,204 -0.02(-7.41%)
Feb 23, 2017 0.2700 0.2700 0.2700 0.2700 13,491 +0.01(+1.89%)
Feb 22, 2017 0.2700 0.2700 0.2550 0.2650 22,405 -0.01(-3.64%)
Feb 21, 2017 0.2700 0.2750 0.2550 0.2750 176,584 -0.01(-1.79%)
Feb 17, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Feb 16, 2017 0.2850 0.2850 0.2750 0.2850 23,822 +0.00(+0.00%)
Feb 15, 2017 0.2850 0.2850 0.2750 0.2850 15,625 +0.00(+1.79%)
Feb 14, 2017 0.2850 0.2850 0.2800 0.2800 11,177 -0.00(-1.75%)
Feb 13, 2017 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+3.64%)
Feb 10, 2017 0.2750 0.2800 0.2750 0.2750 26,105 -0.01(-5.17%)
Feb 09, 2017 0.2900 0.2900 0.2800 0.2900 65,967 +0.00(+0.00%)
Feb 08, 2017 0.2900 0.2950 0.2850 0.2900 103,105 +0.01(+3.57%)
Feb 07, 2017 0.2800 0.2900 0.2800 0.2800 113,675 +0.00(+0.00%)
Feb 06, 2017 0.2800 0.2800 0.2750 0.2800 80,500 -0.00(-1.75%)
Feb 03, 2017 0.2900 0.2900 0.2850 0.2850 11,281 +0.00(+0.00%)
Feb 02, 2017 0.2850 0.2850 0.2800 0.2850 31,134 +0.00(+1.79%)
Feb 01, 2017 0.2800 0.2850 0.2800 0.2800 262,000 +0.01(+3.70%)
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%)
Nov 01, 2016 0.3600 0.3600 0.3500 0.3500 40,000 +0.01(+1.45%)
Oct 31, 2016 0.3200 0.3450 0.3200 0.3450 13,080 +0.03(+11.29%)
Oct 28, 2016 0.3200 0.3200 0.3100 0.3100 58,000 -0.01(-3.13%)
Oct 27, 2016 0.3200 0.3200 0.3200 0.3200 18,163 +0.00(+0.00%)
Oct 26, 2016 0.3500 0.3500 0.3200 0.3200 17,405 -0.03(-8.57%)
Oct 25, 2016 0.3500 0.3500 0.3300 0.3500 66,762 +0.00(+0.00%)
Oct 24, 2016 0.3400 0.3500 0.3400 0.3500 47,856 +0.01(+2.94%)
Oct 21, 2016 0.3500 0.3650 0.3400 0.3400 46,854 -0.01(-2.86%)
Oct 20, 2016 0.3650 0.3650 0.3500 0.3500 8,701 +0.01(+2.94%)
Oct 19, 2016 0.3700 0.3700 0.3350 0.3400 17,378 -0.06(-15.00%)
Oct 18, 2016 0.3600 0.4000 0.3600 0.4000 21,570 +0.04(+11.11%)
Oct 17, 2016 0.3600 0.3600 0.3600 0.3600 11,564 +0.00(+0.00%)
Oct 14, 2016 0.3900 0.3900 0.3600 0.3600 9,324 +0.01(+2.86%)
Oct 12, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 07, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 06, 2016 0.3600 0.3700 0.3350 0.3500 27,420 -0.19(-35.19%)
Oct 05, 2016 0.5400 0.5400 0.5400 0.5400 2,129 +0.19(+54.29%)
Oct 04, 2016 0.4200 0.4200 0.3500 0.3500 40,000 -0.05(-12.50%)
Oct 03, 2016 0.4000 0.4000 0.4000 0.4000 0 +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.