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 (%)
May 31, 2012 0.2150 0.2150 0.2150 0.2150 7,000 -0.02(-6.52%)
May 30, 2012 0.2250 0.2300 0.2200 0.2300 40,835 +0.02(+6.98%)
May 29, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
May 28, 2012 0.2150 0.2150 0.2150 0.2150 65 -0.01(-2.27%)
May 25, 2012 0.2200 0.2200 0.2200 0.2200 1,002 +0.01(+4.76%)
May 24, 2012 0.2200 0.2200 0.2100 0.2100 97,414 -0.02(-6.67%)
May 23, 2012 0.2200 0.2250 0.2100 0.2250 35,005 +0.00(+0.00%)
May 22, 2012 0.2450 0.2450 0.2200 0.2250 6,000 +0.01(+4.65%)
May 18, 2012 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
May 17, 2012 0.2450 0.2500 0.2450 0.2500 13,488 +0.00(+0.00%)
May 16, 2012 0.2450 0.2500 0.2450 0.2500 11,002 +0.00(+0.00%)
May 15, 2012 0.2500 0.2500 0.2500 0.2500 17,500 +0.00(+0.00%)
May 14, 2012 0.2500 0.2500 0.2500 0.2500 14,900 -0.01(-3.85%)
May 11, 2012 0.2600 0.2600 0.2450 0.2600 11,500 +0.00(+0.00%)
May 10, 2012 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
May 09, 2012 0.2500 0.2500 0.2500 0.2500 3 +0.00(+0.00%)
May 08, 2012 0.2550 0.2550 0.2450 0.2500 45,000 -0.01(-3.85%)
May 07, 2012 0.2600 0.2600 0.2550 0.2600 23,050 +0.00(+0.00%)
May 04, 2012 0.2600 0.2600 0.2550 0.2600 38,000 +0.00(+0.00%)
May 03, 2012 0.2600 0.2600 0.2550 0.2600 55,500 +0.00(+0.00%)
May 02, 2012 0.2600 0.2600 0.2550 0.2600 64,750 +0.00(+0.00%)
May 01, 2012 0.2600 0.2600 0.2600 0.2600 11,700 +0.00(+0.00%)
Apr 30, 2012 0.2600 0.2600 0.2600 0.2600 25,600 +0.00(+0.00%)
Apr 27, 2012 0.2600 0.2600 0.2600 0.2600 278,500 -0.02(-7.14%)
Apr 26, 2012 0.2650 0.2800 0.2650 0.2800 56,100 +0.02(+5.66%)
Apr 25, 2012 0.2800 0.2800 0.2500 0.2650 51,113 -0.03(-11.67%)
Apr 24, 2012 0.3050 0.3100 0.2650 0.3000 375,000 -0.01(-3.23%)
Apr 23, 2012 0.3100 0.3100 0.3100 0.3100 27,705 +0.01(+1.64%)
Apr 20, 2012 0.3300 0.3300 0.3050 0.3050 12,000 -0.04(-12.86%)
Apr 19, 2012 0.3500 0.3500 0.3500 0.3500 1,500 +0.01(+1.45%)
Apr 18, 2012 0.3350 0.3450 0.3300 0.3450 23,000 +0.00(+1.47%)
Apr 17, 2012 0.3750 0.3750 0.3250 0.3400 151,100 -0.01(-2.86%)
Apr 16, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 13, 2012 0.3650 0.3650 0.3500 0.3500 17,100 +0.00(+0.00%)
Apr 12, 2012 0.3500 0.3600 0.3500 0.3500 22,500 -0.01(-1.41%)
Apr 11, 2012 0.3550 0.3550 0.3500 0.3550 24,638 +0.00(+0.00%)
Apr 10, 2012 0.3550 0.3550 0.3550 0.3550 3,000 -0.01(-1.39%)
Apr 09, 2012 0.3550 0.3600 0.3550 0.3600 39,300 +0.01(+1.41%)
Apr 05, 2012 0.3500 0.3550 0.3500 0.3550 32,801 +0.00(+0.00%)
Apr 04, 2012 0.3550 0.3550 0.3500 0.3550 8,750 -0.01(-1.39%)
Apr 03, 2012 0.3600 0.3600 0.3600 0.3600 2,500 +0.01(+2.86%)
Apr 02, 2012 0.3550 0.3600 0.3500 0.3500 4,232 -0.02(-5.41%)
Mar 30, 2012 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 29, 2012 0.3750 0.3800 0.3700 0.3700 50,814 +0.02(+5.71%)
Mar 28, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 27, 2012 0.3800 0.3800 0.3500 0.3500 24,090 -0.03(-7.89%)
Mar 26, 2012 0.3700 0.3800 0.3600 0.3800 51,662 +0.01(+1.33%)
Mar 23, 2012 0.3750 0.3750 0.3750 0.3750 1,000 +0.03(+7.14%)
Mar 22, 2012 0.3600 0.3600 0.3500 0.3500 37,896 -0.01(-2.78%)
Mar 21, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 20, 2012 0.3800 0.3800 0.3550 0.3600 30,000 -0.02(-4.00%)
Mar 19, 2012 0.3900 0.3900 0.3750 0.3750 4,500 -0.02(-3.85%)
Mar 16, 2012 0.3950 0.4300 0.3900 0.3900 65,163 -0.01(-1.27%)
Mar 15, 2012 0.3900 0.3950 0.3900 0.3950 11,000 +0.01(+1.28%)
Mar 14, 2012 0.3900 0.3900 0.3750 0.3900 12,025 +0.00(+0.00%)
Mar 13, 2012 0.4100 0.4100 0.3900 0.3900 21,731 -0.02(-4.88%)
Mar 12, 2012 0.4100 0.4100 0.4100 0.4100 4,170 +0.01(+2.50%)
Mar 09, 2012 0.4000 0.4000 0.3950 0.4000 35,910 +0.00(+0.00%)
Mar 08, 2012 0.4100 0.4100 0.4000 0.4000 64,790 -0.02(-4.76%)
Mar 07, 2012 0.4200 0.4250 0.4200 0.4200 20,550 +0.01(+3.70%)
Mar 06, 2012 0.4200 0.4200 0.4050 0.4050 29,501 -0.02(-5.81%)
Mar 05, 2012 0.4050 0.4300 0.4050 0.4300 6,650 +0.03(+7.50%)
Mar 02, 2012 0.4050 0.4200 0.4000 0.4000 40,315 -0.01(-2.44%)
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.