Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
0.1100
0.1100
0.1100
48
+0.01(+4.76%)
Apr 27, 2018
0.1050
0.1050
0.1050
0.1050
725
-0.01(-4.55%)
Apr 26, 2018
0.1100
0.1100
0.1100
0.1100
3,670
+0.01(+4.76%)
Apr 25, 2018
0.1050
0.1050
0.1050
0.1050
1,471
-0.01(-4.55%)
Apr 24, 2018
0.1150
0.1150
0.1100
0.1100
5,713
+0.00(+0.00%)
Apr 23, 2018
0.1100
0.1100
0.1100
0.1100
4,402
+0.01(+4.76%)
Apr 19, 2018
0.1050
0.1050
0.1050
0
+0.00(+5.00%)
Apr 16, 2018
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Apr 13, 2018
0.1000
0.1050
0.1000
0.1050
7,241
+0.00(+5.00%)
Apr 12, 2018
0.0950
0.1050
0.0800
0.1000
60,568
+0.00(+0.00%)
Apr 10, 2018
0.1000
0.1000
0.1000
0
+0.01(+5.26%)
Apr 09, 2018
0.0950
0.0950
0.0950
0.0950
4,500
-0.01(-5.00%)
Apr 06, 2018
0.1050
0.1050
0.1000
0.1000
6,500
+0.01(+5.26%)
Apr 05, 2018
0.0850
0.0950
0.0800
0.0950
89,269
+0.01(+11.76%)
Apr 04, 2018
0.0800
0.0850
0.0800
0.0850
17,010
+0.01(+13.33%)
Apr 03, 2018
0.0750
0.0750
0.0750
0.0750
52,108
-0.01(-11.76%)
Mar 29, 2018
0.0850
0.0850
0.0850
40
+0.00(+0.00%)
Mar 28, 2018
0.0800
0.0850
0.0800
0.0850
21,269
+0.00(+0.00%)
Mar 27, 2018
0.0900
0.0900
0.0750
0.0850
21,500
-0.01(-10.53%)
Mar 26, 2018
0.0950
0.0950
0.0900
0.0950
7,024
-0.01(-5.00%)
Mar 23, 2018
0.1000
0.1000
0.1000
0.1000
2,000
+0.00(+0.00%)
Mar 22, 2018
0.0800
0.1000
0.0800
0.1000
304,638
-0.01(-13.04%)
Mar 20, 2018
0.1150
0.1150
0.1150
0
+0.01(+4.55%)
Mar 13, 2018
0.1100
0.1100
0.1100
0
-0.01(-8.33%)
Mar 12, 2018
0.1150
0.1200
0.1050
0.1200
10,822
+0.00(+0.00%)
Mar 09, 2018
0.1200
0.1200
0.1200
0.1200
1,583
+0.01(+9.09%)
Mar 08, 2018
0.1150
0.1150
0.1100
0.1100
1,000
-0.01(-4.35%)
Mar 07, 2018
0.1150
0.1150
0.1150
0.1150
500
+0.00(+0.00%)
Mar 06, 2018
0.1100
0.1150
0.1100
0.1150
1,000
+0.00(+0.00%)
Mar 05, 2018
0.1150
0.1150
0.1150
0.1150
1,500
+0.00(+0.00%)
Mar 01, 2018
0.1150
0.1150
0.1150
0
+0.00(+0.00%)
Feb 28, 2018
0.1150
0.1150
0.1150
0.1150
5,000
+0.01(+4.55%)
Feb 27, 2018
0.1250
0.1250
0.1100
0.1100
38,602
-0.01(-8.33%)
Feb 23, 2018
0.1200
0.1200
0.1200
403
-0.01(-7.69%)
Feb 22, 2018
0.1300
0.1300
0.1300
0.1300
1,209
+0.01(+8.33%)
Feb 20, 2018
0.1200
0.1200
0.1200
0
-0.01(-7.69%)
Feb 15, 2018
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
Feb 14, 2018
0.1350
0.1350
0.1350
0.1350
14,322
+0.00(+0.00%)
Feb 13, 2018
0.1300
0.1350
0.1250
0.1350
43,000
+0.00(+0.00%)
Feb 12, 2018
0.1250
0.1350
0.1250
0.1350
1,000
+0.00(+0.00%)
Feb 09, 2018
0.1300
0.1350
0.1100
0.1350
45,780
+0.01(+8.00%)
Feb 08, 2018
0.1300
0.1350
0.1250
0.1250
6,350
-0.01(-7.41%)
Feb 05, 2018
0.1350
0.1350
0.1350
0
+0.01(+3.85%)
Jan 30, 2018
0.1300
0.1300
0.1300
46
+0.00(+0.00%)
Jan 26, 2018
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
Jan 25, 2018
0.1350
0.1350
0.1350
0.1350
508
+0.01(+3.85%)
Jan 24, 2018
0.1350
0.1350
0.1300
0.1300
1,080
+0.00(+0.00%)
Jan 23, 2018
0.1450
0.1450
0.1300
0.1300
12,800
+0.00(+0.00%)
Jan 18, 2018
0.1300
0.1300
0.1300
806
-0.02(-13.33%)
Jan 17, 2018
0.1350
0.1500
0.1350
0.1500
9,000
+0.00(+0.00%)
Jan 16, 2018
0.1400
0.1500
0.1400
0.1500
14,637
+0.00(+0.00%)
Jan 15, 2018
0.1500
0.1500
0.1300
0.1500
3,500
+0.02(+15.38%)
Jan 12, 2018
0.1400
0.1400
0.1300
0.1300
7,000
-0.01(-7.14%)
Jan 11, 2018
0.1350
0.1400
0.1300
0.1400
10,500
+0.01(+3.70%)
Jan 09, 2018
0.1350
0.1350
0.1350
116
-0.01(-3.57%)
Jan 05, 2018
0.1400
0.1400
0.1400
57
+0.01(+3.70%)
Jan 04, 2018
0.1300
0.1350
0.1300
0.1350
5,806
+0.02(+12.50%)
Jan 03, 2018
0.1200
0.1200
0.1200
0.1200
6,370
-0.01(-4.00%)
Dec 29, 2017
0.1250
0.1250
0.1250
60
+0.00(+0.00%)
Dec 28, 2017
0.1250
0.1250
0.1250
0.1250
1,350
+0.01(+13.64%)
Dec 27, 2017
0.1100
0.1300
0.1100
0.1100
18,447
-0.02(-15.38%)
Dec 22, 2017
0.1300
0.1300
0.1300
0.1300
6,000
+0.01(+4.00%)
Dec 21, 2017
0.1200
0.1300
0.1200
0.1250
23,800
+0.02(+19.05%)
Dec 20, 2017
0.1200
0.1300
0.1050
0.1050
54,702
-0.01(-4.55%)
Dec 19, 2017
0.1100
0.1150
0.1050
0.1100
39,500
+0.00(+0.00%)
Dec 18, 2017
0.1100
0.1100
0.1100
0.1100
9,000
+0.00(+0.00%)
Dec 15, 2017
0.1200
0.1250
0.1100
0.1100
120,375
-0.01(-4.35%)
Dec 14, 2017
0.1150
0.1150
0.1150
0.1150
19,087
-0.00(-4.17%)
Dec 12, 2017
0.1200
0.1200
0.1200
0
-0.01(-4.00%)
Dec 11, 2017
0.1250
0.1250
0.1200
0.1250
5,950
+0.00(+0.00%)
Dec 08, 2017
0.1250
0.1250
0.1250
0.1250
500
+0.00(+0.00%)
Dec 06, 2017
0.1250
0.1250
0.1250
0
-0.01(-3.85%)
Dec 05, 2017
0.1250
0.1300
0.1200
0.1300
3,861
+0.00(+0.00%)
Dec 04, 2017
0.1350
0.1350
0.1300
0.1300
12,540
+0.01(+4.00%)
Dec 01, 2017
0.1300
0.1300
0.1250
0.1250
1,500
+0.01(+8.70%)
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%)
Sep 01, 2017
0.1700
0.1700
0.1700
0
-0.01(-5.56%)
Aug 30, 2017
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Aug 29, 2017
0.1800
0.1800
0.1800
0.1800
1,149
+0.00(+0.00%)
Aug 25, 2017
0.1800
0.1800
0.1800
0
-0.02(-7.69%)
Aug 24, 2017
0.1900
0.1950
0.1900
0.1950
10,805
+0.00(+0.00%)
Aug 23, 2017
0.1900
0.1950
0.1900
0.1950
59,757
+0.01(+5.41%)
Aug 21, 2017
0.1850
0.1850
0.1850
0
+0.01(+2.78%)
Aug 18, 2017
0.1800
0.1800
0.1800
0.1800
15,967
-0.01(-5.26%)
Aug 17, 2017
0.1850
0.1950
0.1850
0.1900
48,257
+0.00(+0.00%)
Aug 16, 2017
0.1900
0.1950
0.1900
0.1900
22,080
+0.01(+2.70%)
Aug 14, 2017
0.1850
0.1850
0.1850
80
+0.01(+2.78%)
Aug 11, 2017
0.1800
0.1800
0.1800
0.1800
757
-0.01(-2.70%)
Aug 09, 2017
0.1850
0.1850
0.1850
0
+0.01(+5.71%)
Aug 08, 2017
0.1800
0.1850
0.1750
0.1750
13,708
+0.00(+0.00%)
Aug 04, 2017
0.1750
0.1750
0.1750
0.1750
4,838
-0.02(-7.89%)
Jul 31, 2017
0.1900
0.1900
0.1900
201
-0.01(-2.56%)
Jul 28, 2017
0.1900
0.2000
0.1900
0.1950
50,500
+0.01(+2.63%)
Jul 27, 2017
0.1900
0.1900
0.1900
0.1900
500
-0.01(-2.56%)
Jul 26, 2017
0.1950
0.1950
0.1950
0.1950
2,403
+0.01(+2.63%)
Jul 25, 2017
0.1950
0.1950
0.1900
0.1900
8,000
+0.00(+0.00%)
Jul 24, 2017
0.1900
0.1800
0.1800
0.1900
1,661
+0.01(+5.56%)
Jul 21, 2017
0.1900
0.1900
0.1800
0.1800
11,564
+0.01(+2.86%)
Jul 19, 2017
0.1750
0.1750
0.1750
0
-0.03(-12.50%)
Jul 17, 2017
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
Jul 14, 2017
0.1950
0.1950
0.1900
0.1900
1,500
+0.00(+0.00%)
Jul 13, 2017
0.1950
0.1950
0.1900
0.1900
22,403
+0.00(+0.00%)
Jul 10, 2017
0.1900
0.1900
0.1900
0
-0.01(-2.56%)
Jul 07, 2017
0.2000
0.2000
0.1950
0.1950
19,612
-0.01(-2.50%)
Jul 06, 2017
0.2000
0.2000
0.2000
0.2000
20,000
-0.00(-2.44%)
Jul 05, 2017
0.2050
0.2050
0.2050
0.2050
1,000
-0.01(-2.38%)
Jul 03, 2017
0.2100
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jun 30, 2017
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
Jun 29, 2017
0.2250
0.2250
0.1950
0.2100
11,513
-0.01(-4.55%)
Jun 28, 2017
0.2200
0.2200
0.2200
0.2200
7,580
+0.00(+0.00%)
Jun 27, 2017
0.2200
0.2200
0.2200
0.2200
29,697
+0.01(+4.76%)
Jun 26, 2017
0.2150
0.2150
0.2100
0.2100
2,306
+0.00(+0.00%)
Jun 23, 2017
0.2100
0.2100
0.2100
0.2100
14,000
-0.01(-4.55%)
Jun 22, 2017
0.2100
0.2200
0.2000
0.2200
4,040
+0.01(+4.76%)
Jun 20, 2017
0.2100
0.2100
0.2100
515
+0.00(+0.00%)
Jun 19, 2017
0.2100
0.2100
0.2100
0.2100
500
+0.00(+0.00%)
Jun 16, 2017
0.2100
0.2200
0.2050
0.2100
19,982
+0.01(+2.44%)
Jun 15, 2017
0.2100
0.2100
0.2050
0.2050
68,200
+0.01(+7.89%)
Jun 14, 2017
0.2050
0.2050
0.1900
0.1900
17,000
-0.02(-9.52%)
Jun 13, 2017
0.2050
0.2100
0.2050
0.2100
25,080
+0.01(+2.44%)
Jun 09, 2017
0.2050
0.2050
0.2050
0
+0.00(+2.50%)
Jun 08, 2017
0.1950
0.2000
0.1900
0.2000
105,500
+0.00(+0.00%)
Jun 07, 2017
0.2000
0.2000
0.2000
0.2000
1,287
+0.01(+5.26%)
Jun 06, 2017
0.1900
0.1900
0.1900
0.1900
42,580
+0.01(+2.70%)
Jun 05, 2017
0.1800
0.1900
0.1800
0.1850
32,675
-0.01(-5.13%)
Jun 02, 2017
0.2000
0.2050
0.1900
0.1950
60,300
-0.01(-2.50%)
Jun 01, 2017
0.2000
0.2000
0.2000
0.2000
19,000
+0.00(+0.00%)
May 31, 2017
0.2000
0.2000
0.2000
0.2000
28,528
+0.01(+2.56%)
May 30, 2017
0.2000
0.2000
0.1950
0.1950
24,231
-0.01(-7.14%)
May 25, 2017
0.2100
0.2100
0.2100
0
+0.00(+0.00%)
May 24, 2017
0.2100
0.2100
0.2100
0.2100
500
+0.00(+0.00%)
May 19, 2017
0.2100
0.2100
0.2100
161
+0.00(+0.00%)
May 18, 2017
0.2200
0.2200
0.2100
0.2100
8,032
+0.00(+0.00%)
May 17, 2017
0.2200
0.2200
0.2050
0.2100
102,500
-0.01(-4.55%)
May 16, 2017
0.2150
0.2200
0.2100
0.2200
19,500
+0.00(+0.00%)
May 15, 2017
0.2150
0.2200
0.2100
0.2200
10,580
+0.00(+0.00%)
May 12, 2017
0.2000
0.2200
0.2000
0.2200
66,000
+0.02(+10.00%)
May 11, 2017
0.2000
0.2000
0.2000
0.2000
8,000
+0.00(+0.00%)
May 10, 2017
0.2000
0.2050
0.2000
0.2000
42,500
-0.00(-2.44%)
May 09, 2017
0.2050
0.2050
0.2000
0.2050
60,000
-0.03(-10.87%)
May 04, 2017
0.2300
0.2300
0.2300
0
-0.00(-2.13%)
May 02, 2017
0.2350
0.2350
0.2350
0
+0.00(+2.17%)
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
.