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 (%)
Apr 30, 2010 1.200 1.230 1.190 1.230 34,900 +0.03(+2.50%)
Apr 29, 2010 1.200 1.240 1.200 1.200 11,590 -0.05(-4.00%)
Apr 28, 2010 1.240 1.300 1.240 1.250 18,400 +0.02(+1.63%)
Apr 27, 2010 1.210 1.230 1.190 1.230 37,200 +0.03(+2.50%)
Apr 26, 2010 1.200 1.200 1.190 1.200 26,300 +0.00(+0.00%)
Apr 23, 2010 1.240 1.260 1.190 1.200 50,500 +0.01(+0.84%)
Apr 22, 2010 1.160 1.240 1.150 1.190 40,050 +0.04(+3.48%)
Apr 21, 2010 1.130 1.150 1.130 1.150 119,650 -0.01(-0.86%)
Apr 20, 2010 1.160 1.160 1.120 1.160 28,845 +0.06(+5.45%)
Apr 19, 2010 1.160 1.160 1.040 1.100 61,000 -0.06(-5.17%)
Apr 16, 2010 1.160 1.170 1.160 1.160 23,000 +0.01(+0.87%)
Apr 15, 2010 1.200 1.200 1.150 1.150 98,200 -0.05(-4.17%)
Apr 14, 2010 1.180 1.200 1.170 1.200 142,008 +0.02(+1.69%)
Apr 13, 2010 1.220 1.250 1.170 1.180 23,705 -0.04(-3.28%)
Apr 12, 2010 1.270 1.270 1.190 1.220 84,350 -0.03(-2.40%)
Apr 09, 2010 1.240 1.300 1.170 1.250 34,500 +0.01(+0.81%)
Apr 08, 2010 1.250 1.250 1.190 1.240 44,100 +0.00(+0.00%)
Apr 07, 2010 1.160 1.300 1.150 1.240 147,700 +0.07(+5.98%)
Apr 06, 2010 1.200 1.200 1.170 1.170 90,700 -0.04(-3.31%)
Apr 05, 2010 1.230 1.250 1.120 1.210 70,900 -0.02(-1.63%)
Apr 01, 2010 1.230 1.230 1.230 0 -0.05(-3.91%)
Mar 31, 2010 1.290 1.290 1.260 1.280 15,700 +0.02(+1.59%)
Mar 30, 2010 1.320 1.320 1.260 1.260 27,550 -0.07(-5.26%)
Mar 29, 2010 1.380 1.380 1.280 1.330 64,390 +0.00(+0.00%)
Mar 26, 2010 1.350 1.350 1.310 1.330 26,600 +0.00(+0.00%)
Mar 25, 2010 1.350 1.350 1.330 1.330 27,500 +0.01(+0.76%)
Mar 24, 2010 1.390 1.390 1.290 1.320 49,600 -0.07(-5.04%)
Mar 23, 2010 1.400 1.440 1.380 1.390 305,205 +0.00(+0.00%)
Mar 22, 2010 1.390 1.400 1.390 1.390 56,250 +0.01(+0.72%)
Mar 19, 2010 1.500 1.500 1.300 1.380 250,000 -0.21(-13.21%)
Mar 18, 2010 1.620 1.620 1.560 1.590 86,900 -0.10(-5.92%)
Mar 17, 2010 1.700 1.700 1.600 1.690 139,640 -0.01(-0.59%)
Mar 16, 2010 1.700 1.700 1.650 1.700 16,500 +0.00(+0.00%)
Mar 15, 2010 1.650 1.700 1.700 1.700 29,700 +0.00(+0.00%)
Mar 12, 2010 1.700 1.700 1.600 1.700 38,950 +0.05(+3.03%)
Mar 11, 2010 1.700 1.700 1.600 1.650 126,600 -0.16(-8.84%)
Mar 10, 2010 1.700 1.850 1.640 1.810 77,400 +0.09(+5.23%)
Mar 09, 2010 1.740 1.750 1.690 1.720 18,150 -0.03(-1.71%)
Mar 08, 2010 1.930 1.940 1.750 1.750 21,000 -0.17(-8.85%)
Mar 05, 2010 1.760 1.920 1.700 1.920 27,300 +0.14(+7.87%)
Mar 04, 2010 1.800 1.800 1.720 1.780 9,150 -0.02(-1.11%)
Mar 03, 2010 1.610 1.800 1.610 1.800 137,508 +0.17(+10.43%)
Mar 02, 2010 1.600 1.640 1.600 1.630 11,700 +0.03(+1.87%)
Mar 01, 2010 1.610 1.610 1.580 1.600 21,700 -0.01(-0.62%)
Feb 26, 2010 1.600 1.650 1.580 1.610 32,800 +0.05(+3.21%)
Feb 25, 2010 1.550 1.590 1.550 1.560 2,700 +0.00(+0.00%)
Feb 24, 2010 1.570 1.570 1.560 1.560 18,250 -0.01(-0.64%)
Feb 23, 2010 1.650 1.650 1.570 1.570 86,225 -0.08(-4.85%)
Feb 22, 2010 1.650 1.650 1.650 1.650 19,200 +0.00(+0.00%)
Feb 19, 2010 1.610 1.650 1.600 1.650 14,453 +0.02(+1.23%)
Feb 18, 2010 1.530 1.630 1.530 1.630 20,150 +0.10(+6.54%)
Feb 17, 2010 1.560 1.560 1.520 1.530 13,000 -0.02(-1.29%)
Feb 16, 2010 1.450 1.600 1.450 1.550 10,000 +0.10(+6.90%)
Feb 12, 2010 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 11, 2010 1.450 1.450 1.450 1.450 106,100 +0.01(+0.69%)
Feb 10, 2010 1.420 1.450 1.420 1.440 37,500 +0.01(+0.70%)
Feb 09, 2010 1.450 1.450 1.430 1.430 86,282 -0.02(-1.38%)
Feb 08, 2010 1.450 1.450 1.430 1.450 125,570 -0.05(-3.33%)
Feb 05, 2010 1.470 1.500 1.430 1.500 42,050 +0.08(+5.63%)
Feb 04, 2010 1.470 1.470 1.400 1.420 87,864 -0.06(-4.05%)
Feb 03, 2010 1.520 1.550 1.450 1.480 152,947 -0.06(-3.90%)
Feb 02, 2010 1.540 1.550 1.510 1.540 52,500 -0.01(-0.65%)
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.