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 (%)
Feb 29, 2012 0.4200 0.4200 0.4000 0.4000 53,800 -0.01(-3.61%)
Feb 28, 2012 0.4350 0.4350 0.4150 0.4150 73,151 -0.02(-3.49%)
Feb 27, 2012 0.4300 0.4400 0.4300 0.4300 40,600 -0.01(-2.27%)
Feb 24, 2012 0.4300 0.4400 0.4300 0.4400 14,803 -0.01(-2.22%)
Feb 23, 2012 0.4500 0.4500 0.4300 0.4500 18,617 +0.00(+0.00%)
Feb 22, 2012 0.4300 0.4500 0.4250 0.4500 81,050 +0.03(+5.88%)
Feb 21, 2012 0.4500 0.4500 0.4200 0.4250 41,850 -0.03(-5.56%)
Feb 17, 2012 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Feb 16, 2012 0.4250 0.4350 0.4200 0.4250 35,878 +0.00(+0.00%)
Feb 15, 2012 0.4350 0.4400 0.4250 0.4250 55,490 -0.01(-2.30%)
Feb 14, 2012 0.4400 0.4400 0.4350 0.4350 10,005 -0.01(-1.14%)
Feb 13, 2012 0.4450 0.4450 0.4400 0.4400 22,300 -0.01(-2.22%)
Feb 10, 2012 0.4500 0.4600 0.4250 0.4500 33,900 +0.00(+0.00%)
Feb 09, 2012 0.4600 0.4600 0.4300 0.4500 110,500 -0.01(-2.17%)
Feb 08, 2012 0.4450 0.4750 0.4450 0.4600 62,870 +0.00(+0.00%)
Feb 07, 2012 0.4600 0.4600 0.4600 0.4600 89,627 +0.00(+0.00%)
Feb 06, 2012 0.4400 0.4900 0.4400 0.4600 97,683 +0.03(+6.98%)
Feb 03, 2012 0.4450 0.4450 0.4300 0.4300 48,778 -0.02(-3.37%)
Feb 02, 2012 0.4450 0.4450 0.4450 0.4450 45,001 +0.00(+0.00%)
Feb 01, 2012 0.4450 0.4500 0.4400 0.4450 78,415 +0.00(+0.00%)
Jan 31, 2012 0.4200 0.4800 0.4200 0.4450 118,950 +0.02(+4.71%)
Jan 30, 2012 0.4200 0.4500 0.4200 0.4250 90,161 -0.01(-2.30%)
Jan 27, 2012 0.4500 0.4500 0.4350 0.4350 43,214 -0.02(-3.33%)
Jan 26, 2012 0.4350 0.4500 0.4350 0.4500 12,656 +0.01(+2.27%)
Jan 25, 2012 0.4450 0.4450 0.4200 0.4400 80,100 -0.01(-1.12%)
Jan 24, 2012 0.4500 0.4500 0.4450 0.4450 17,500 +0.00(+0.00%)
Jan 23, 2012 0.4500 0.4500 0.4450 0.4450 23,000 -0.01(-1.11%)
Jan 20, 2012 0.4300 0.4500 0.4100 0.4500 76,036 +0.01(+1.12%)
Jan 19, 2012 0.4400 0.4450 0.4400 0.4450 10,000 -0.01(-1.11%)
Jan 18, 2012 0.4500 0.4500 0.4500 0.4500 800 +0.02(+4.65%)
Jan 17, 2012 0.4500 0.4500 0.4300 0.4300 28,095 -0.02(-4.44%)
Jan 16, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 13, 2012 0.4400 0.4500 0.4400 0.4500 35,100 +0.02(+3.45%)
Jan 12, 2012 0.4400 0.4400 0.4350 0.4350 98,000 -0.01(-1.14%)
Jan 11, 2012 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-2.22%)
Jan 10, 2012 0.4500 0.4500 0.4450 0.4500 48,645 +0.00(+0.00%)
Jan 09, 2012 0.4400 0.4500 0.4400 0.4500 62,000 +0.02(+4.65%)
Jan 06, 2012 0.4200 0.4300 0.4200 0.4300 65,000 +0.00(+0.00%)
Jan 05, 2012 0.4200 0.4300 0.4050 0.4300 105,300 +0.01(+2.38%)
Jan 04, 2012 0.4200 0.4200 0.4200 0.4200 44,350 +0.05(+13.51%)
Dec 30, 2011 0.3700 0.3700 0.3700 0.3700 950 +0.00(+0.00%)
Dec 29, 2011 0.3900 0.3900 0.3700 0.3700 15,000 -0.02(-5.13%)
Dec 28, 2011 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Dec 23, 2011 0.3750 0.3900 0.3900 0.3900 68,150 +0.02(+4.00%)
Dec 21, 2011 0.3800 0.3900 0.3750 0.3750 43,300 +0.00(+0.00%)
Dec 20, 2011 0.3750 0.3850 0.3750 0.3750 16,000 +0.01(+1.35%)
Dec 19, 2011 0.3700 0.3750 0.3600 0.3700 37,000 +0.02(+4.23%)
Dec 16, 2011 0.3700 0.3750 0.3500 0.3550 57,250 -0.04(-8.97%)
Dec 15, 2011 0.3900 0.3900 0.3800 0.3900 10,000 +0.04(+9.86%)
Dec 14, 2011 0.4350 0.4350 0.3550 0.3550 164,520 -0.04(-8.97%)
Dec 13, 2011 0.4050 0.4500 0.3900 0.3900 573,300 -0.01(-2.50%)
Dec 12, 2011 0.4200 0.4200 0.4000 0.4000 47,250 -0.05(-11.11%)
Dec 09, 2011 0.4400 0.4500 0.4000 0.4500 172,000 +0.02(+4.65%)
Dec 08, 2011 0.4500 0.4500 0.4200 0.4300 70,697 -0.02(-4.44%)
Dec 07, 2011 0.4500 0.4500 0.4500 0.4500 8,500 -0.03(-6.25%)
Dec 06, 2011 0.4800 0.4800 0.4800 0.4800 2,500 +0.05(+11.63%)
Dec 05, 2011 0.4500 0.4800 0.4300 0.4300 1,092,010 -0.06(-12.24%)
Dec 02, 2011 0.4900 0.4900 0.4900 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.