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, 2011 0.4550 0.4900 0.4500 0.4850 68,550 +0.03(+6.59%)
Nov 29, 2011 0.4650 0.4650 0.4550 0.4550 30,000 -0.04(-9.00%)
Nov 28, 2011 0.5000 0.5000 0.5000 0.5000 5,000 +0.01(+2.04%)
Nov 25, 2011 0.4900 0.4900 0.4900 0.4900 25,250 +0.00(+0.00%)
Nov 24, 2011 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 23, 2011 0.5000 0.5000 0.4800 0.4900 81,500 -0.04(-7.55%)
Nov 22, 2011 0.5200 0.5300 0.5000 0.5300 41,000 -0.02(-3.64%)
Nov 21, 2011 0.5500 0.5800 0.5500 0.5500 24,000 -0.02(-3.51%)
Nov 18, 2011 0.5700 0.5700 0.5700 0.5700 7,000 +0.02(+3.64%)
Nov 17, 2011 0.5500 0.6100 0.5500 0.5500 43,305 +0.02(+3.77%)
Nov 16, 2011 0.5000 0.5400 0.5000 0.5300 32,550 -0.01(-1.85%)
Nov 15, 2011 0.5100 0.5400 0.5000 0.5400 16,640 +0.03(+5.88%)
Nov 14, 2011 0.5600 0.5600 0.5100 0.5100 89,605 -0.04(-7.27%)
Nov 11, 2011 0.5100 0.5500 0.5100 0.5500 12,000 +0.03(+5.77%)
Nov 10, 2011 0.5200 0.5200 0.5000 0.5200 31,000 -0.01(-1.89%)
Nov 09, 2011 0.5600 0.5600 0.5300 0.5300 59,500 -0.02(-3.64%)
Nov 08, 2011 0.5700 0.5900 0.5500 0.5500 115,100 -0.02(-3.51%)
Nov 07, 2011 0.5900 0.5900 0.5700 0.5700 77,100 -0.02(-3.39%)
Nov 04, 2011 0.5700 0.5900 0.5700 0.5900 109,000 +0.00(+0.00%)
Nov 03, 2011 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 02, 2011 0.5900 0.6000 0.5900 0.5900 254,500 +0.00(+0.00%)
Nov 01, 2011 0.5900 0.5900 0.5700 0.5900 93,800 -0.03(-4.84%)
Oct 31, 2011 0.6000 0.6200 0.5800 0.6200 92,750 +0.04(+6.90%)
Oct 28, 2011 0.5800 0.5800 0.5800 0.5800 5,500 +0.01(+1.75%)
Oct 27, 2011 0.5800 0.5900 0.5700 0.5700 110,630 -0.01(-1.72%)
Oct 26, 2011 0.5700 0.5800 0.5700 0.5800 784,800 -0.02(-3.33%)
Oct 25, 2011 0.6200 0.6200 0.5900 0.6000 306,500 -0.02(-3.23%)
Oct 24, 2011 0.5300 0.6200 0.5300 0.6200 6,500 +0.05(+8.77%)
Oct 21, 2011 0.5700 0.5700 0.5700 0.5700 5,850 +0.00(+0.00%)
Oct 20, 2011 0.5500 0.5700 0.5500 0.5700 20,200 +0.06(+11.76%)
Oct 19, 2011 0.5400 0.5600 0.5100 0.5100 31,000 -0.06(-10.53%)
Oct 18, 2011 0.5700 0.5700 0.5100 0.5700 30,500 +0.02(+3.64%)
Oct 17, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 14, 2011 0.5500 0.5500 0.5500 0.5500 3,500 -0.03(-5.17%)
Oct 13, 2011 0.5900 0.5900 0.5700 0.5800 35,287 +0.00(+0.00%)
Oct 12, 2011 0.5400 0.5800 0.5400 0.5800 44,000 +0.05(+9.43%)
Oct 11, 2011 0.5200 0.5400 0.5200 0.5300 19,066 +0.00(+0.00%)
Oct 07, 2011 0.5500 0.5500 0.5300 0.5300 14,000 -0.02(-3.64%)
Oct 06, 2011 0.5400 0.5500 0.5300 0.5500 47,000 +0.01(+1.85%)
Oct 05, 2011 0.4000 0.5500 0.4000 0.5400 119,200 +0.23(+74.19%)
Oct 04, 2011 0.4200 0.4200 0.3100 0.3100 116,366 -0.10(-24.39%)
Oct 03, 2011 0.4150 0.4150 0.4100 0.4100 16,000 -0.02(-4.65%)
Sep 30, 2011 0.4400 0.4400 0.4300 0.4300 32,000 -0.01(-2.27%)
Sep 29, 2011 0.4450 0.4450 0.4250 0.4400 20,000 -0.01(-1.12%)
Sep 28, 2011 0.4600 0.4600 0.4450 0.4450 24,000 -0.01(-1.11%)
Sep 27, 2011 0.4600 0.5000 0.4500 0.4500 25,634 +0.00(+0.00%)
Sep 26, 2011 0.4000 0.4700 0.4000 0.4500 41,200 -0.03(-6.25%)
Sep 23, 2011 0.5000 0.5000 0.4800 0.4800 14,900 -0.06(-11.11%)
Sep 22, 2011 0.5400 0.5400 0.5400 0.5400 17,600 -0.01(-1.82%)
Sep 21, 2011 0.5600 0.5600 0.5500 0.5500 14,000 -0.01(-1.79%)
Sep 20, 2011 0.6100 0.6100 0.5600 0.5600 15,400 -0.02(-3.45%)
Sep 19, 2011 0.5900 0.6100 0.5800 0.5800 32,000 -0.03(-4.92%)
Sep 16, 2011 0.6600 0.6600 0.5600 0.6100 47,020 +0.05(+8.93%)
Sep 15, 2011 0.5600 0.5600 0.5600 0.5600 1,000 -0.06(-9.68%)
Sep 14, 2011 0.6200 0.6200 0.6200 0.6200 11,000 +0.02(+3.33%)
Sep 13, 2011 0.5400 0.6000 0.5400 0.6000 8,100 +0.03(+5.26%)
Sep 12, 2011 0.5600 0.5700 0.5600 0.5700 3,000 -0.03(-5.00%)
Sep 09, 2011 0.6200 0.6200 0.6000 0.6000 56,795 -0.01(-1.64%)
Sep 08, 2011 0.6300 0.6300 0.5800 0.6100 188,000 -0.04(-6.15%)
Sep 07, 2011 0.6300 0.6500 0.6300 0.6500 22,400 +0.01(+1.56%)
Sep 06, 2011 0.6800 0.6900 0.6300 0.6400 85,757 -0.05(-7.25%)
Sep 02, 2011 0.6600 0.6900 0.6600 0.6900 36,000 +0.01(+1.47%)
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.