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 (%)
Mar 31, 2017 0.2600 0.2600 0.2450 0.2450 4,580 -0.01(-3.92%)
Mar 29, 2017 0.2550 0.2550 0.2550 161 +0.02(+8.51%)
Mar 28, 2017 0.2700 0.2700 0.2350 0.2350 8,241 -0.03(-9.62%)
Mar 27, 2017 0.2600 0.2600 0.2600 0.2600 500 -0.02(-8.77%)
Mar 23, 2017 0.2850 0.2850 0.2850 80 +0.04(+18.75%)
Mar 22, 2017 0.2100 0.2400 0.2100 0.2400 3,767 +0.00(+0.00%)
Mar 21, 2017 0.2350 0.2400 0.2250 0.2400 40,500 +0.01(+4.35%)
Mar 20, 2017 0.2150 0.2400 0.2150 0.2300 60,000 +0.02(+9.52%)
Mar 17, 2017 0.2100 0.2150 0.2100 0.2100 9,169 -0.01(-2.33%)
Mar 16, 2017 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+2.38%)
Mar 15, 2017 0.2150 0.2150 0.2100 0.2100 5,001 +0.00(+0.00%)
Mar 14, 2017 0.2050 0.2100 0.2000 0.2100 17,645 +0.01(+5.00%)
Mar 13, 2017 0.2100 0.2100 0.2000 0.2000 17,500 -0.00(-2.44%)
Mar 10, 2017 0.2000 0.2050 0.2000 0.2050 55,314 -0.01(-4.65%)
Mar 09, 2017 0.2550 0.2550 0.2150 0.2150 55,000 +0.00(+0.00%)
Mar 08, 2017 0.2150 0.2200 0.2150 0.2150 24,814 -0.02(-6.52%)
Mar 06, 2017 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Mar 03, 2017 0.2300 0.2500 0.2300 0.2500 11,116 +0.03(+13.64%)
Mar 02, 2017 0.2200 0.2200 0.2150 0.2200 63,100 +0.00(+0.00%)
Mar 01, 2017 0.2250 0.2250 0.2150 0.2200 112,500 -0.01(-4.35%)
Feb 28, 2017 0.2350 0.2350 0.2200 0.2300 32,610 -0.01(-4.17%)
Feb 27, 2017 0.2500 0.2500 0.2300 0.2400 93,500 -0.01(-4.00%)
Feb 24, 2017 0.2700 0.2700 0.2450 0.2500 247,204 -0.02(-7.41%)
Feb 23, 2017 0.2700 0.2700 0.2700 0.2700 13,491 +0.01(+1.89%)
Feb 22, 2017 0.2700 0.2700 0.2550 0.2650 22,405 -0.01(-3.64%)
Feb 21, 2017 0.2700 0.2750 0.2550 0.2750 176,584 -0.01(-1.79%)
Feb 17, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Feb 16, 2017 0.2850 0.2850 0.2750 0.2850 23,822 +0.00(+0.00%)
Feb 15, 2017 0.2850 0.2850 0.2750 0.2850 15,625 +0.00(+1.79%)
Feb 14, 2017 0.2850 0.2850 0.2800 0.2800 11,177 -0.00(-1.75%)
Feb 13, 2017 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+3.64%)
Feb 10, 2017 0.2750 0.2800 0.2750 0.2750 26,105 -0.01(-5.17%)
Feb 09, 2017 0.2900 0.2900 0.2800 0.2900 65,967 +0.00(+0.00%)
Feb 08, 2017 0.2900 0.2950 0.2850 0.2900 103,105 +0.01(+3.57%)
Feb 07, 2017 0.2800 0.2900 0.2800 0.2800 113,675 +0.00(+0.00%)
Feb 06, 2017 0.2800 0.2800 0.2750 0.2800 80,500 -0.00(-1.75%)
Feb 03, 2017 0.2900 0.2900 0.2850 0.2850 11,281 +0.00(+0.00%)
Feb 02, 2017 0.2850 0.2850 0.2800 0.2850 31,134 +0.00(+1.79%)
Feb 01, 2017 0.2800 0.2850 0.2800 0.2800 262,000 +0.01(+3.70%)
Jan 31, 2017 0.2650 0.2700 0.2600 0.2700 32,000 +0.01(+1.89%)
Jan 30, 2017 0.2850 0.2850 0.2400 0.2650 131,603 -0.03(-11.67%)
Jan 27, 2017 0.2900 0.3000 0.2800 0.3000 61,661 +0.00(+0.00%)
Jan 26, 2017 0.3150 0.3150 0.3000 0.3000 86,000 -0.01(-3.23%)
Jan 24, 2017 0.3100 0.3100 0.3100 668 -0.01(-1.59%)
Jan 23, 2017 0.3150 0.3250 0.3150 0.3150 31,080 -0.03(-7.35%)
Jan 20, 2017 0.3400 0.3400 0.3400 0.3400 80,646 +0.00(+0.00%)
Jan 19, 2017 0.3300 0.3400 0.3300 0.3400 75,000 +0.00(+0.00%)
Jan 18, 2017 0.3300 0.3400 0.3300 0.3400 47,507 +0.02(+6.25%)
Jan 17, 2017 0.3400 0.3400 0.3200 0.3200 157,000 +0.00(+0.00%)
Jan 16, 2017 0.3400 0.3400 0.3200 0.3200 89,000 +0.00(+0.00%)
Jan 13, 2017 0.3200 0.3200 0.3200 0.3200 48,612 -0.02(-5.88%)
Jan 12, 2017 0.3200 0.3400 0.3200 0.3400 12,560 +0.00(+0.00%)
Jan 10, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 09, 2017 0.3400 0.3500 0.3400 0.3400 28,806 +0.01(+3.03%)
Jan 06, 2017 0.3300 0.3300 0.3300 0.3300 14,318 +0.00(+0.00%)
Jan 05, 2017 0.3050 0.3300 0.3050 0.3300 38,212 +0.00(+0.00%)
Jan 04, 2017 0.3300 0.3300 0.3300 0.3300 701 +0.02(+4.76%)
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.