Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackwolf Copper & Gold Ltd (TSV: HTR )

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 (%)
Jan 29, 2010 1.580 1.630 1.550 1.600 46,500 +0.00(+0.00%)
Jan 28, 2010 1.530 1.600 1.450 1.600 185,468 +0.07(+4.58%)
Jan 27, 2010 1.570 1.570 1.350 1.530 185,985 -0.08(-4.97%)
Jan 26, 2010 1.590 1.610 1.570 1.610 95,970 -0.02(-1.23%)
Jan 25, 2010 1.730 1.730 1.580 1.630 102,800 -0.06(-3.55%)
Jan 22, 2010 1.700 1.740 1.680 1.690 61,900 -0.04(-2.31%)
Jan 21, 2010 1.750 1.800 1.680 1.730 136,220 -0.02(-1.14%)
Jan 20, 2010 1.720 1.800 1.660 1.750 99,500 +0.00(+0.00%)
Jan 19, 2010 1.810 1.850 1.690 1.750 233,690 -0.05(-2.78%)
Jan 18, 2010 1.700 1.850 1.700 1.800 192,200 +0.15(+9.09%)
Jan 15, 2010 1.590 1.660 1.570 1.650 106,500 +0.06(+3.77%)
Jan 14, 2010 1.590 1.620 1.560 1.590 43,795 +0.02(+1.27%)
Jan 13, 2010 1.620 1.620 1.550 1.570 44,275 -0.05(-3.09%)
Jan 12, 2010 1.640 1.640 1.570 1.620 65,335 -0.02(-1.22%)
Jan 11, 2010 1.500 1.640 1.480 1.640 199,600 +0.14(+9.33%)
Jan 08, 2010 1.520 1.520 1.460 1.500 101,500 +0.00(+0.00%)
Jan 07, 2010 1.530 1.540 1.490 1.500 78,040 -0.03(-1.96%)
Jan 06, 2010 1.550 1.560 1.530 1.530 84,400 -0.03(-1.92%)
Jan 05, 2010 1.570 1.570 1.530 1.560 33,300 -0.01(-0.64%)
Jan 04, 2010 1.500 1.600 1.500 1.570 32,100 +0.07(+4.67%)
Dec 31, 2009 1.500 1.500 1.500 0 +0.01(+0.67%)
Dec 30, 2009 1.490 1.490 1.470 1.490 64,928 +0.01(+0.68%)
Dec 29, 2009 1.500 1.500 1.480 1.480 10,300 -0.07(-4.52%)
Dec 24, 2009 1.470 1.550 1.470 1.550 14,000 +0.00(+0.00%)
Dec 23, 2009 1.480 1.550 1.480 1.550 7,800 +0.07(+4.73%)
Dec 22, 2009 1.550 1.550 1.480 1.480 52,530 -0.09(-5.73%)
Dec 21, 2009 1.570 1.580 1.550 1.570 27,250 +0.01(+0.64%)
Dec 18, 2009 1.660 1.660 1.550 1.560 120,300 -0.11(-6.59%)
Dec 17, 2009 1.620 1.840 1.620 1.670 276,600 +0.09(+5.70%)
Dec 16, 2009 1.500 1.600 1.500 1.580 39,500 +0.08(+5.33%)
Dec 15, 2009 1.400 1.600 1.400 1.500 310,200 +0.13(+9.49%)
Dec 14, 2009 1.400 1.400 1.370 1.370 30,500 -0.03(-2.14%)
Dec 11, 2009 1.380 1.400 1.380 1.400 20,400 +0.01(+0.72%)
Dec 10, 2009 1.400 1.400 1.380 1.390 20,500 -0.01(-0.71%)
Dec 09, 2009 1.400 1.400 1.400 1.400 23,800 +0.01(+0.72%)
Dec 08, 2009 1.350 1.400 1.340 1.390 60,000 +0.04(+2.96%)
Dec 07, 2009 1.310 1.380 1.300 1.350 35,500 +0.04(+3.05%)
Dec 04, 2009 1.400 1.400 1.310 1.310 14,425 +0.01(+0.77%)
Dec 03, 2009 1.390 1.420 1.300 1.300 130,800 -0.10(-7.14%)
Dec 02, 2009 1.350 1.400 1.200 1.400 138,950 +0.01(+0.72%)
Dec 01, 2009 1.390 1.400 1.350 1.390 19,500 -0.01(-0.71%)
Nov 30, 2009 1.310 1.440 1.300 1.400 17,400 -0.05(-3.45%)
Nov 27, 2009 1.260 1.450 1.250 1.450 65,600 +0.19(+15.08%)
Nov 26, 2009 1.400 1.400 1.200 1.260 132,030 -0.14(-10.00%)
Nov 25, 2009 1.420 1.420 1.380 1.400 30,000 +0.01(+0.72%)
Nov 24, 2009 1.480 1.480 1.390 1.390 63,700 +0.00(+0.00%)
Nov 23, 2009 1.400 1.550 1.350 1.390 72,700 +0.09(+6.92%)
Nov 20, 2009 1.220 1.300 1.200 1.300 84,900 +0.18(+16.07%)
Nov 19, 2009 1.010 1.250 1.010 1.120 412,260 +0.00(+0.00%)
Nov 18, 2009 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.