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 (%)
Feb 20, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 19, 2019 0.0300 0.0300 0.0300 0.0300 61,097 +0.00(+0.00%)
Feb 14, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 13, 2019 0.0300 0.0350 0.0300 0.0300 178,000 -0.01(-14.29%)
Feb 12, 2019 0.0400 0.0400 0.0300 0.0350 798,032 +0.00(+0.00%)
Feb 11, 2019 0.0350 0.0350 0.0350 241 +0.00(+0.00%)
Feb 06, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 05, 2019 0.0350 0.0350 0.0300 0.0300 20,967 -0.01(-14.29%)
Feb 01, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 31, 2019 0.0300 0.0350 0.0300 0.0350 68,000 +0.01(+16.67%)
Jan 30, 2019 0.0250 0.0300 0.0250 0.0300 144,226 +0.01(+50.00%)
Jan 29, 2019 0.0200 0.0250 0.0200 0.0200 10,000 -0.01(-20.00%)
Jan 28, 2019 0.0250 0.0250 0.0200 0.0250 51,000 +0.00(+0.00%)
Jan 25, 2019 0.0200 0.0250 0.0200 0.0250 7,000 +0.00(+0.00%)
Jan 24, 2019 0.0250 0.0250 0.0200 0.0250 3,000 -0.00(-16.67%)
Jan 23, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jan 22, 2019 0.0250 0.0250 0.0250 0.0250 102,000 +0.00(+0.00%)
Jan 21, 2019 0.0200 0.0250 0.0200 0.0250 116,129 +0.01(+25.00%)
Jan 18, 2019 0.0300 0.0300 0.0200 0.0200 52,000 -0.01(-20.00%)
Jan 07, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 04, 2019 0.0300 0.0300 0.0300 8 +0.00(+0.00%)
Dec 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 28, 2018 0.0250 0.0250 0.0200 0.0250 32,011 +0.00(+0.00%)
Dec 24, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 21, 2018 0.0250 0.0300 0.0200 0.0200 550,402 -0.01(-33.33%)
Dec 20, 2018 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Dec 17, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 14, 2018 0.0300 0.0300 0.0300 0.0300 100,017 +0.00(+20.00%)
Dec 13, 2018 0.0300 0.0300 0.0250 0.0250 61,000 -0.00(-16.67%)
Dec 12, 2018 0.0300 0.0300 0.0300 0.0300 504,000 +0.00(+0.00%)
Dec 11, 2018 0.0300 0.0300 0.0300 0.0300 27,000 +0.00(+0.00%)
Dec 10, 2018 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Dec 05, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 04, 2018 0.0400 0.0400 0.0400 0.0400 1,241 +0.00(+14.29%)
Dec 03, 2018 0.0400 0.0400 0.0350 0.0350 63,500 -0.01(-22.22%)
Nov 30, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 26, 2018 0.0500 0.0500 0.0400 0.0400 8,000 -0.01(-20.00%)
Nov 23, 2018 0.0500 0.0500 0.0500 40 +0.00(+0.00%)
Nov 20, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 19, 2018 0.0550 0.0550 0.0550 0.0550 1,090 +0.00(+0.00%)
Nov 16, 2018 0.0550 0.0550 0.0450 0.0550 4,000 +0.01(+37.50%)
Nov 15, 2018 0.0400 0.0400 0.0400 4 +0.00(+0.00%)
Nov 14, 2018 0.0550 0.0550 0.0400 0.0400 50,055 -0.01(-27.27%)
Nov 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 05, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 02, 2018 0.0550 0.0550 0.0550 161 +0.00(+0.00%)
Nov 01, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Oct 29, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 23, 2018 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Oct 22, 2018 0.0750 0.0750 0.0600 0.0650 103,000 -0.01(-7.14%)
Oct 19, 2018 0.0750 0.0750 0.0700 0.0700 2,000 +0.01(+16.67%)
Oct 18, 2018 0.0550 0.0600 0.0550 0.0600 53,000 +0.00(+9.09%)
Oct 17, 2018 0.0500 0.0550 0.0500 0.0550 31,000 +0.00(+10.00%)
Oct 15, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0.0500 200,327 +0.00(+0.00%)
Oct 10, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 05, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 02, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 27, 2018 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Sep 26, 2018 0.0550 0.0550 0.0550 0.0550 80,001 +0.00(+10.00%)
Sep 25, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 20, 2018 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Sep 19, 2018 0.0450 0.0500 0.0450 0.0500 79,809 +0.01(+11.11%)
Sep 18, 2018 0.0450 0.0450 0.0450 725 +0.00(+0.00%)
Sep 17, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Sep 14, 2018 0.0450 0.0450 0.0400 0.0400 8,997 -0.00(-11.11%)
Sep 13, 2018 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Sep 12, 2018 0.0500 0.0500 0.0450 0.0500 3,001 +0.00(+0.00%)
Sep 11, 2018 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0500 0.0450 0.0500 5,000 +0.00(+0.00%)
Sep 05, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 04, 2018 0.0450 0.0450 0.0450 241 +0.00(+0.00%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 29, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 28, 2018 0.0500 0.0500 0.0500 0.0500 1,048 +0.00(+0.00%)
Aug 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 23, 2018 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Aug 22, 2018 0.0550 0.0550 0.0550 80 +0.00(+0.00%)
Aug 21, 2018 0.0550 0.0550 0.0550 0.0550 3,001 +0.00(+10.00%)
Aug 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 15, 2018 0.0500 0.0500 0.0400 0.0500 41,000 +0.00(+0.00%)
Aug 13, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 08, 2018 0.0550 0.0550 0.0550 0.0550 4,280 +0.00(+0.00%)
Aug 07, 2018 0.0550 0.0550 0.0550 40 +0.00(+0.00%)
Aug 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 02, 2018 0.0800 0.0800 0.0500 0.0550 388,947 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 0.0800 0.0800 0.0800 161 +0.01(+6.67%)
Jul 18, 2018 0.0750 0.0750 0.0750 111 -0.01(-11.76%)
Jul 17, 2018 0.0850 0.0850 0.0850 0.0850 5,002 +0.01(+6.25%)
Jul 16, 2018 0.0850 0.0850 0.0800 0.0800 2,032 +0.01(+6.67%)
Jul 12, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 11, 2018 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Jul 09, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 06, 2018 0.0850 0.0850 0.0800 0.0800 5,000 -0.01(-11.11%)
Jul 04, 2018 0.0900 0.0900 0.0900 32 +0.00(+0.00%)
Jun 27, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 25, 2018 0.0900 0.0900 0.0900 745 +0.00(+5.88%)
Jun 21, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 19, 2018 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jun 18, 2018 0.0900 0.0900 0.0850 0.0850 7,717 -0.00(-5.56%)
Jun 11, 2018 0.0900 0.0900 0.0900 120 +0.01(+12.50%)
Jun 05, 2018 0.0800 0.0800 0.0800 32 +0.00(+0.00%)
May 23, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 11, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 10, 2018 0.0900 0.0950 0.0800 0.0900 75,672 -0.01(-5.26%)
May 09, 2018 0.0900 0.0950 0.0900 0.0950 7,000 +0.01(+5.56%)
May 08, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
May 04, 2018 0.0950 0.0950 0.0950 967 -0.01(-9.52%)
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.