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 (%)
Nov 30, 2010 1.020 1.020 0.9900 1.000 159,750 -0.01(-0.99%)
Nov 29, 2010 0.9900 1.010 0.9900 1.010 22,500 +0.04(+4.12%)
Nov 26, 2010 0.9500 1.000 0.9500 0.9700 36,100 -0.03(-3.00%)
Nov 25, 2010 0.9900 1.010 0.9900 1.000 31,600 +0.00(+0.00%)
Nov 24, 2010 0.9800 1.000 0.9800 1.000 6,000 +0.00(+0.00%)
Nov 23, 2010 1.000 1.000 0.9900 1.000 27,500 +0.00(+0.00%)
Nov 22, 2010 1.000 1.000 1.000 1.000 62,650 +0.00(+0.00%)
Nov 19, 2010 1.020 1.020 0.9900 1.000 116,800 -0.02(-1.96%)
Nov 18, 2010 0.9800 1.020 0.9800 1.020 170,055 +0.04(+4.08%)
Nov 17, 2010 0.9600 0.9800 0.9500 0.9800 209,560 +0.00(+0.00%)
Nov 16, 2010 0.9800 1.000 0.9600 0.9800 41,000 -0.01(-1.01%)
Nov 15, 2010 0.9900 1.010 0.9900 0.9900 189,500 -0.02(-1.98%)
Nov 12, 2010 0.9900 1.020 0.9900 1.010 173,200 +0.02(+2.02%)
Nov 11, 2010 1.000 1.020 0.9800 0.9900 39,300 -0.01(-1.00%)
Nov 10, 2010 0.9500 1.010 0.9500 1.000 212,400 +0.06(+6.38%)
Nov 09, 2010 1.010 1.020 0.9400 0.9400 91,450 -0.07(-6.93%)
Nov 08, 2010 1.000 1.010 0.9900 1.010 86,100 +0.01(+1.00%)
Nov 05, 2010 1.000 1.000 0.9700 1.000 71,750 +0.00(+0.00%)
Nov 04, 2010 0.9800 1.000 0.9800 1.000 46,500 +0.02(+2.04%)
Nov 03, 2010 0.9800 0.9800 0.9600 0.9800 112,690 -0.02(-2.00%)
Nov 02, 2010 1.000 1.000 0.9600 1.000 20,000 +0.00(+0.00%)
Nov 01, 2010 0.9800 1.000 0.9500 1.000 34,500 +0.02(+2.04%)
Oct 29, 2010 0.9300 0.9800 0.9300 0.9800 76,900 +0.06(+6.52%)
Oct 28, 2010 0.9300 0.9500 0.9100 0.9200 75,000 +0.01(+1.10%)
Oct 27, 2010 0.9500 0.9500 0.9000 0.9100 131,566 -0.06(-6.19%)
Oct 25, 2010 1.000 1.000 0.9700 0.9700 38,800 +0.01(+1.04%)
Oct 22, 2010 1.000 1.030 0.9600 0.9600 24,500 -0.04(-4.00%)
Oct 21, 2010 1.010 1.010 0.9900 1.000 257,000 -0.01(-0.99%)
Oct 20, 2010 0.9900 1.010 0.9600 1.010 261,500 -0.01(-0.98%)
Oct 19, 2010 1.010 1.030 1.000 1.020 29,900 +0.02(+2.00%)
Oct 18, 2010 1.010 1.010 1.000 1.000 22,000 -0.03(-2.91%)
Oct 15, 2010 1.020 1.030 1.010 1.030 10,200 +0.01(+0.98%)
Oct 14, 2010 1.030 1.030 1.000 1.020 90,200 -0.03(-2.86%)
Oct 13, 2010 1.050 1.050 1.020 1.050 104,265 +0.02(+1.94%)
Oct 12, 2010 1.030 1.050 1.030 1.030 14,800 -0.02(-1.90%)
Oct 08, 2010 1.070 1.100 1.050 1.050 49,000 -0.05(-4.55%)
Oct 07, 2010 1.120 1.120 1.100 1.100 57,000 +0.00(+0.00%)
Oct 06, 2010 1.120 1.150 0.9900 1.100 53,990 -0.02(-1.79%)
Oct 05, 2010 1.120 1.130 1.100 1.120 110,300 +0.02(+1.82%)
Oct 04, 2010 1.140 1.140 1.050 1.100 102,500 -0.02(-1.79%)
Oct 01, 2010 1.100 1.120 1.100 1.120 44,425 +0.02(+1.82%)
Sep 30, 2010 1.080 1.150 1.080 1.100 131,200 -0.02(-1.79%)
Sep 29, 2010 1.040 1.180 1.040 1.120 87,200 +0.07(+6.67%)
Sep 28, 2010 1.030 1.050 1.030 1.050 29,700 +0.02(+1.94%)
Sep 27, 2010 1.040 1.050 1.020 1.030 41,800 -0.02(-1.90%)
Sep 24, 2010 1.040 1.050 1.020 1.050 82,700 +0.02(+1.94%)
Sep 23, 2010 1.050 1.050 1.030 1.030 125,550 +0.01(+0.98%)
Sep 22, 2010 1.090 1.100 1.010 1.020 395,600 -0.07(-6.42%)
Sep 21, 2010 1.060 1.090 1.020 1.090 152,622 +0.02(+1.87%)
Sep 20, 2010 1.050 1.130 1.050 1.070 232,800 +0.02(+1.90%)
Sep 17, 2010 0.9000 1.140 0.8500 1.050 202,220 +0.29(+38.16%)
Sep 15, 2010 0.7600 0.7700 0.7600 0.7600 6,000 -0.03(-3.80%)
Sep 14, 2010 0.7600 0.8100 0.7500 0.7900 33,125 +0.03(+3.95%)
Sep 13, 2010 0.8100 0.8100 0.7600 0.7600 65,600 -805.18(-99.91%)
Sep 10, 2010 803.59 806.38 801.57 805.94 164,259,248 +805.15(+101917.72%)
Sep 10, 2010 0.8300 0.8300 0.7900 0.7900 28,300 -802.80(-99.90%)
Sep 09, 2010 796.12 805.00 796.12 803.59 164,979,744 +802.78(+99108.64%)
Sep 09, 2010 0.7500 0.8100 0.7500 0.8100 48,600 -795.31(-99.90%)
Sep 08, 2010 790.72 799.37 789.14 796.12 164,694,112 +795.37(+106049.33%)
Sep 08, 2010 0.7500 0.7800 0.7500 0.7500 5,300 -789.97(-99.91%)
Sep 07, 2010 804.31 804.31 790.20 790.72 142,700,656 +789.97(+105329.33%)
Sep 07, 2010 0.7500 0.7800 0.7500 0.7500 61,700 -803.56(-99.91%)
Sep 06, 2010 802.44 804.84 802.45 804.31 86,930,440 +1.86(+0.23%)
Sep 03, 2010 789.48 802.99 789.49 802.45 195,319,424 +801.68(+104114.29%)
Sep 03, 2010 0.7700 0.7700 0.7700 0.7700 6,000 -788.72(-99.90%)
Sep 02, 2010 784.87 789.65 784.47 789.49 185,546,896 +788.74(+105165.33%)
Sep 02, 2010 0.7500 0.7500 0.7500 0 -784.15(-99.90%)
Sep 01, 2010 759.16 784.93 759.16 784.90 232,452,832 +784.15(+104553.33%)
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.