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 (%)
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%)
Sep 01, 2011 0.6800 0.6800 0.6800 0.6800 1,500 +0.02(+3.03%)
Aug 31, 2011 0.6600 0.6600 0.6600 0.6600 400 -0.01(-1.49%)
Aug 30, 2011 0.7300 0.7300 0.6600 0.6700 54,000 -0.01(-1.47%)
Aug 29, 2011 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
Aug 26, 2011 0.6800 0.6800 0.6800 0.6800 28,200 +0.00(+0.00%)
Aug 25, 2011 0.6900 0.6900 0.6800 0.6800 19,000 -0.01(-1.45%)
Aug 24, 2011 0.6900 0.6900 0.6900 0.6900 26,230 +0.00(+0.00%)
Aug 23, 2011 0.6900 0.6900 0.6900 0.6900 15,000 +0.00(+0.00%)
Aug 22, 2011 0.6900 0.6900 0.6900 0.6900 6,300 +0.00(+0.00%)
Aug 19, 2011 0.7300 0.7300 0.6900 0.6900 8,400 -0.01(-1.43%)
Aug 18, 2011 0.7300 0.7300 0.7000 0.7000 69,200 -0.03(-4.11%)
Aug 17, 2011 0.7300 0.7400 0.7300 0.7300 18,500 +0.01(+1.39%)
Aug 16, 2011 0.7200 0.7200 0.7200 0.7200 15,400 +0.01(+1.41%)
Aug 15, 2011 0.7400 0.7400 0.7100 0.7100 8,405 -0.03(-4.05%)
Aug 12, 2011 0.7400 0.7400 0.7400 0.7400 38,000 +0.01(+1.37%)
Aug 11, 2011 0.7400 0.7400 0.7300 0.7300 15,500 -0.01(-1.35%)
Aug 10, 2011 0.7400 0.7400 0.7400 0.7400 922 +0.00(+0.00%)
Aug 09, 2011 0.7400 0.7400 0.7400 0.7400 61,900 +0.06(+8.82%)
Aug 08, 2011 0.6500 0.7400 0.6300 0.6800 121,000 -0.06(-8.11%)
Aug 05, 2011 0.6000 0.7400 0.6000 0.7400 33,500 +0.23(+45.10%)
Aug 04, 2011 0.7500 0.7500 0.5100 0.5100 47,133 -0.23(-31.08%)
Aug 03, 2011 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 02, 2011 0.7500 0.7500 0.7400 0.7400 5,000 -0.01(-1.33%)
Jul 29, 2011 0.7700 0.7800 0.7500 0.7500 7,000 -0.01(-1.32%)
Jul 28, 2011 0.7500 0.7600 0.7400 0.7600 24,000 +0.00(+0.00%)
Jul 27, 2011 0.7600 0.7600 0.7600 0.7600 178,500 +0.00(+0.00%)
Jul 26, 2011 0.7600 0.7600 0.7600 0.7600 1,000 -0.03(-3.80%)
Jul 25, 2011 0.7900 0.7900 0.7900 0.7900 10,000 -0.01(-1.25%)
Jul 22, 2011 0.8000 0.8000 0.8000 0.8000 10,000 +0.00(+0.00%)
Jul 21, 2011 0.8000 0.8000 0.8000 0.8000 25,200 +0.00(+0.00%)
Jul 20, 2011 0.7700 0.8000 0.7400 0.8000 13,000 +0.01(+1.27%)
Jul 19, 2011 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 18, 2011 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Jul 15, 2011 0.8000 0.8000 0.7900 0.7900 42,000 -0.02(-2.47%)
Jul 14, 2011 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 13, 2011 0.8000 0.8100 0.8000 0.8100 20,240 +0.01(+1.25%)
Jul 12, 2011 0.8000 0.8000 0.8000 0.8000 800 +0.06(+8.11%)
Jul 11, 2011 0.7900 0.8200 0.7400 0.7400 33,370 -0.01(-1.33%)
Jul 08, 2011 0.7800 0.7800 0.7500 0.7500 53,500 -0.01(-1.32%)
Jul 07, 2011 0.7800 0.7900 0.7600 0.7600 19,000 -0.02(-2.56%)
Jul 06, 2011 0.7600 0.7800 0.7600 0.7800 5,429 +0.00(+0.00%)
Jul 05, 2011 0.7800 0.7800 0.7700 0.7800 49,000 -0.01(-1.27%)
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.