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 (%)
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.