Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Sea Copper and Gold Corp (TSV: BLS )

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 (%)
Dec 30, 2016 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Dec 28, 2016 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Dec 22, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 21, 2016 0.3300 0.3500 0.3300 0.3300 14,540 +0.00(+0.00%)
Dec 20, 2016 0.3500 0.3500 0.3300 0.3300 7,725 -0.01(-4.35%)
Dec 19, 2016 0.3450 0.3450 0.3450 0.3450 67,080 +0.00(+0.00%)
Dec 16, 2016 0.3450 0.3500 0.3450 0.3450 87,500 +0.00(+1.47%)
Dec 15, 2016 0.3000 0.3400 0.3000 0.3400 24,111 -0.00(-1.45%)
Dec 14, 2016 0.3000 0.3450 0.3000 0.3450 14,845 +0.04(+15.00%)
Dec 13, 2016 0.3000 0.3000 0.2900 0.3000 32,145 +0.01(+3.45%)
Dec 12, 2016 0.2900 0.2900 0.2900 0.2900 19,072 +0.00(+0.00%)
Dec 09, 2016 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Dec 08, 2016 0.2900 0.2900 0.2900 0.2900 6,612 -0.01(-1.69%)
Dec 07, 2016 0.3250 0.3250 0.2950 0.2950 39,424 -0.03(-9.23%)
Dec 06, 2016 0.2700 0.3250 0.2700 0.3250 18,966 +0.05(+20.37%)
Dec 05, 2016 0.2650 0.2850 0.2650 0.2700 33,821 +0.01(+1.89%)
Dec 02, 2016 0.3200 0.3200 0.2650 0.2650 8,360 +0.01(+1.92%)
Dec 01, 2016 0.2700 0.2750 0.2600 0.2600 30,930 -0.01(-3.70%)
Nov 30, 2016 0.2700 0.2700 0.2700 0.2700 3,282 +0.02(+5.88%)
Nov 29, 2016 0.2550 0.2550 0.2550 0.2550 2,001 -0.01(-3.77%)
Nov 28, 2016 0.2650 0.2650 0.2650 0.2650 1,047 -0.02(-7.02%)
Nov 25, 2016 0.2750 0.3150 0.2750 0.2850 22,023 +0.05(+21.28%)
Nov 24, 2016 0.2350 0.2350 0.2350 0.2350 15,000 +0.00(+0.00%)
Nov 23, 2016 0.2500 0.2500 0.2350 0.2350 91,851 -0.04(-14.55%)
Nov 22, 2016 0.2550 0.2750 0.2500 0.2750 18,666 +0.00(+0.00%)
Nov 21, 2016 0.3000 0.3000 0.2700 0.2750 5,947 +0.03(+10.00%)
Nov 17, 2016 0.2500 0.2500 0.2500 240 -0.01(-3.85%)
Nov 16, 2016 0.2600 0.2600 0.2300 0.2600 37,000 -0.07(-20.00%)
Nov 15, 2016 0.3250 0.3300 0.3250 0.3250 14,166 +0.04(+16.07%)
Nov 14, 2016 0.2700 0.2800 0.2550 0.2800 27,692 +0.00(+0.00%)
Nov 11, 2016 0.2800 0.2800 0.2800 0.2800 43,306 -0.02(-6.67%)
Nov 10, 2016 0.3000 0.2700 0.3000 10,000 +0.02(+7.14%)
Nov 09, 2016 0.2700 0.3000 0.2700 0.2800 41,892 +0.01(+3.70%)
Nov 08, 2016 0.3000 0.3000 0.2700 0.2700 56,162 -0.08(-22.86%)
Nov 07, 2016 0.3100 0.3500 0.2650 0.3500 48,122 +0.01(+2.94%)
Nov 02, 2016 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Nov 01, 2016 0.3600 0.3600 0.3500 0.3500 40,000 +0.01(+1.45%)
Oct 31, 2016 0.3200 0.3450 0.3200 0.3450 13,080 +0.03(+11.29%)
Oct 28, 2016 0.3200 0.3200 0.3100 0.3100 58,000 -0.01(-3.13%)
Oct 27, 2016 0.3200 0.3200 0.3200 0.3200 18,163 +0.00(+0.00%)
Oct 26, 2016 0.3500 0.3500 0.3200 0.3200 17,405 -0.03(-8.57%)
Oct 25, 2016 0.3500 0.3500 0.3300 0.3500 66,762 +0.00(+0.00%)
Oct 24, 2016 0.3400 0.3500 0.3400 0.3500 47,856 +0.01(+2.94%)
Oct 21, 2016 0.3500 0.3650 0.3400 0.3400 46,854 -0.01(-2.86%)
Oct 20, 2016 0.3650 0.3650 0.3500 0.3500 8,701 +0.01(+2.94%)
Oct 19, 2016 0.3700 0.3700 0.3350 0.3400 17,378 -0.06(-15.00%)
Oct 18, 2016 0.3600 0.4000 0.3600 0.4000 21,570 +0.04(+11.11%)
Oct 17, 2016 0.3600 0.3600 0.3600 0.3600 11,564 +0.00(+0.00%)
Oct 14, 2016 0.3900 0.3900 0.3600 0.3600 9,324 +0.01(+2.86%)
Oct 12, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 07, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 06, 2016 0.3600 0.3700 0.3350 0.3500 27,420 -0.19(-35.19%)
Oct 05, 2016 0.5400 0.5400 0.5400 0.5400 2,129 +0.19(+54.29%)
Oct 04, 2016 0.4200 0.4200 0.3500 0.3500 40,000 -0.05(-12.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.