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 (%)
Apr 30, 2018 0.1100 0.1100 0.1100 48 +0.01(+4.76%)
Apr 27, 2018 0.1050 0.1050 0.1050 0.1050 725 -0.01(-4.55%)
Apr 26, 2018 0.1100 0.1100 0.1100 0.1100 3,670 +0.01(+4.76%)
Apr 25, 2018 0.1050 0.1050 0.1050 0.1050 1,471 -0.01(-4.55%)
Apr 24, 2018 0.1150 0.1150 0.1100 0.1100 5,713 +0.00(+0.00%)
Apr 23, 2018 0.1100 0.1100 0.1100 0.1100 4,402 +0.01(+4.76%)
Apr 19, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Apr 16, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 13, 2018 0.1000 0.1050 0.1000 0.1050 7,241 +0.00(+5.00%)
Apr 12, 2018 0.0950 0.1050 0.0800 0.1000 60,568 +0.00(+0.00%)
Apr 10, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 09, 2018 0.0950 0.0950 0.0950 0.0950 4,500 -0.01(-5.00%)
Apr 06, 2018 0.1050 0.1050 0.1000 0.1000 6,500 +0.01(+5.26%)
Apr 05, 2018 0.0850 0.0950 0.0800 0.0950 89,269 +0.01(+11.76%)
Apr 04, 2018 0.0800 0.0850 0.0800 0.0850 17,010 +0.01(+13.33%)
Apr 03, 2018 0.0750 0.0750 0.0750 0.0750 52,108 -0.01(-11.76%)
Mar 29, 2018 0.0850 0.0850 0.0850 40 +0.00(+0.00%)
Mar 28, 2018 0.0800 0.0850 0.0800 0.0850 21,269 +0.00(+0.00%)
Mar 27, 2018 0.0900 0.0900 0.0750 0.0850 21,500 -0.01(-10.53%)
Mar 26, 2018 0.0950 0.0950 0.0900 0.0950 7,024 -0.01(-5.00%)
Mar 23, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Mar 22, 2018 0.0800 0.1000 0.0800 0.1000 304,638 -0.01(-13.04%)
Mar 20, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 13, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 12, 2018 0.1150 0.1200 0.1050 0.1200 10,822 +0.00(+0.00%)
Mar 09, 2018 0.1200 0.1200 0.1200 0.1200 1,583 +0.01(+9.09%)
Mar 08, 2018 0.1150 0.1150 0.1100 0.1100 1,000 -0.01(-4.35%)
Mar 07, 2018 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Mar 06, 2018 0.1100 0.1150 0.1100 0.1150 1,000 +0.00(+0.00%)
Mar 05, 2018 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Mar 01, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 28, 2018 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Feb 27, 2018 0.1250 0.1250 0.1100 0.1100 38,602 -0.01(-8.33%)
Feb 23, 2018 0.1200 0.1200 0.1200 403 -0.01(-7.69%)
Feb 22, 2018 0.1300 0.1300 0.1300 0.1300 1,209 +0.01(+8.33%)
Feb 20, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 15, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 14, 2018 0.1350 0.1350 0.1350 0.1350 14,322 +0.00(+0.00%)
Feb 13, 2018 0.1300 0.1350 0.1250 0.1350 43,000 +0.00(+0.00%)
Feb 12, 2018 0.1250 0.1350 0.1250 0.1350 1,000 +0.00(+0.00%)
Feb 09, 2018 0.1300 0.1350 0.1100 0.1350 45,780 +0.01(+8.00%)
Feb 08, 2018 0.1300 0.1350 0.1250 0.1250 6,350 -0.01(-7.41%)
Feb 05, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jan 30, 2018 0.1300 0.1300 0.1300 46 +0.00(+0.00%)
Jan 26, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jan 25, 2018 0.1350 0.1350 0.1350 0.1350 508 +0.01(+3.85%)
Jan 24, 2018 0.1350 0.1350 0.1300 0.1300 1,080 +0.00(+0.00%)
Jan 23, 2018 0.1450 0.1450 0.1300 0.1300 12,800 +0.00(+0.00%)
Jan 18, 2018 0.1300 0.1300 0.1300 806 -0.02(-13.33%)
Jan 17, 2018 0.1350 0.1500 0.1350 0.1500 9,000 +0.00(+0.00%)
Jan 16, 2018 0.1400 0.1500 0.1400 0.1500 14,637 +0.00(+0.00%)
Jan 15, 2018 0.1500 0.1500 0.1300 0.1500 3,500 +0.02(+15.38%)
Jan 12, 2018 0.1400 0.1400 0.1300 0.1300 7,000 -0.01(-7.14%)
Jan 11, 2018 0.1350 0.1400 0.1300 0.1400 10,500 +0.01(+3.70%)
Jan 09, 2018 0.1350 0.1350 0.1350 116 -0.01(-3.57%)
Jan 05, 2018 0.1400 0.1400 0.1400 57 +0.01(+3.70%)
Jan 04, 2018 0.1300 0.1350 0.1300 0.1350 5,806 +0.02(+12.50%)
Jan 03, 2018 0.1200 0.1200 0.1200 0.1200 6,370 -0.01(-4.00%)
Dec 29, 2017 0.1250 0.1250 0.1250 60 +0.00(+0.00%)
Dec 28, 2017 0.1250 0.1250 0.1250 0.1250 1,350 +0.01(+13.64%)
Dec 27, 2017 0.1100 0.1300 0.1100 0.1100 18,447 -0.02(-15.38%)
Dec 22, 2017 0.1300 0.1300 0.1300 0.1300 6,000 +0.01(+4.00%)
Dec 21, 2017 0.1200 0.1300 0.1200 0.1250 23,800 +0.02(+19.05%)
Dec 20, 2017 0.1200 0.1300 0.1050 0.1050 54,702 -0.01(-4.55%)
Dec 19, 2017 0.1100 0.1150 0.1050 0.1100 39,500 +0.00(+0.00%)
Dec 18, 2017 0.1100 0.1100 0.1100 0.1100 9,000 +0.00(+0.00%)
Dec 15, 2017 0.1200 0.1250 0.1100 0.1100 120,375 -0.01(-4.35%)
Dec 14, 2017 0.1150 0.1150 0.1150 0.1150 19,087 -0.00(-4.17%)
Dec 12, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 11, 2017 0.1250 0.1250 0.1200 0.1250 5,950 +0.00(+0.00%)
Dec 08, 2017 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Dec 06, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 05, 2017 0.1250 0.1300 0.1200 0.1300 3,861 +0.00(+0.00%)
Dec 04, 2017 0.1350 0.1350 0.1300 0.1300 12,540 +0.01(+4.00%)
Dec 01, 2017 0.1300 0.1300 0.1250 0.1250 1,500 +0.01(+8.70%)
Nov 30, 2017 0.1300 0.1300 0.1150 0.1150 100,241 -0.01(-11.54%)
Nov 29, 2017 0.1300 0.1300 0.1300 0.1300 600 +0.01(+4.00%)
Nov 28, 2017 0.1300 0.1300 0.1250 0.1250 6,419 -0.02(-10.71%)
Nov 27, 2017 0.1300 0.1450 0.1300 0.1400 40,000 +0.01(+7.69%)
Nov 24, 2017 0.1200 0.1400 0.1200 0.1300 56,484 +0.02(+18.18%)
Nov 23, 2017 0.1150 0.1150 0.1100 0.1100 33,500 -0.01(-12.00%)
Nov 22, 2017 0.1250 0.1250 0.1250 0.1250 4,500 +0.01(+13.64%)
Nov 21, 2017 0.1300 0.1300 0.1100 0.1100 95,369 -0.02(-15.38%)
Nov 20, 2017 0.1350 0.1350 0.1300 0.1300 45,540 -0.01(-3.70%)
Nov 17, 2017 0.1350 0.1350 0.1300 0.1350 7,500 -0.01(-3.57%)
Nov 16, 2017 0.1300 0.1400 0.1300 0.1400 46,161 +0.01(+7.69%)
Nov 15, 2017 0.1400 0.1400 0.1300 0.1300 52,000 -0.01(-3.70%)
Nov 14, 2017 0.1200 0.1350 0.1100 0.1350 75,808 +0.02(+12.50%)
Nov 13, 2017 0.1350 0.1350 0.1200 0.1200 56,000 -0.01(-7.69%)
Nov 10, 2017 0.1550 0.1550 0.1300 0.1300 168,612 -0.02(-16.13%)
Nov 09, 2017 0.1550 0.1550 0.1550 0.1550 9,000 +0.00(+0.00%)
Nov 08, 2017 0.1550 0.1550 0.1550 0.1550 580 +0.01(+3.33%)
Nov 07, 2017 0.1500 0.1500 0.1500 0.1500 500 -0.01(-3.23%)
Nov 06, 2017 0.1550 0.1550 0.1550 0.1550 10,500 +0.01(+3.33%)
Nov 02, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Nov 01, 2017 0.1600 0.1700 0.1600 0.1700 34,500 +0.01(+6.25%)
Oct 30, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 27, 2017 0.1550 0.1550 0.1500 0.1500 12,000 -0.01(-3.23%)
Oct 26, 2017 0.1550 0.1550 0.1550 0.1550 5,107 -0.01(-3.13%)
Oct 24, 2017 0.1600 0.1600 0.1600 161 +0.01(+3.23%)
Oct 23, 2017 0.1450 0.1550 0.1450 0.1550 11,306 +0.01(+6.90%)
Oct 20, 2017 0.1450 0.1450 0.1400 0.1450 10,000 -0.01(-6.45%)
Oct 19, 2017 0.1500 0.1600 0.1450 0.1550 64,500 +0.00(+0.00%)
Oct 18, 2017 0.1550 0.1550 0.1550 0.1550 691 +0.00(+0.00%)
Oct 17, 2017 0.1600 0.1600 0.1500 0.1550 10,516 -0.01(-3.13%)
Oct 12, 2017 0.1600 0.1600 0.1600 85 +0.02(+10.34%)
Oct 11, 2017 0.1400 0.1450 0.1400 0.1450 10,500 +0.00(+3.57%)
Oct 10, 2017 0.1450 0.1450 0.1200 0.1400 138,417 +0.00(+0.00%)
Oct 06, 2017 0.1550 0.1550 0.1400 0.1400 64,000 -0.00(-3.45%)
Oct 05, 2017 0.1650 0.1650 0.1450 0.1450 68,532 -0.02(-12.12%)
Oct 04, 2017 0.1700 0.1750 0.1550 0.1650 45,904 +0.00(+0.00%)
Oct 03, 2017 0.1650 0.1650 0.1500 0.1650 3,000 +0.00(+0.00%)
Oct 02, 2017 0.1650 0.1650 0.1650 0.1650 1,853 -0.01(-2.94%)
Sep 29, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Sep 28, 2017 0.1550 0.1600 0.1550 0.1600 50,080 +0.01(+6.67%)
Sep 26, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 22, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Sep 21, 2017 0.1800 0.1800 0.1500 0.1500 52,017 -0.01(-6.25%)
Sep 18, 2017 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Sep 15, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.01(+2.70%)
Sep 14, 2017 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+8.82%)
Sep 13, 2017 0.1750 0.1800 0.1700 0.1700 66,000 -0.02(-10.53%)
Sep 12, 2017 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+8.57%)
Sep 07, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 06, 2017 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
Sep 01, 2017 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 30, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 29, 2017 0.1800 0.1800 0.1800 0.1800 1,149 +0.00(+0.00%)
Aug 25, 2017 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Aug 24, 2017 0.1900 0.1950 0.1900 0.1950 10,805 +0.00(+0.00%)
Aug 23, 2017 0.1900 0.1950 0.1900 0.1950 59,757 +0.01(+5.41%)
Aug 21, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 18, 2017 0.1800 0.1800 0.1800 0.1800 15,967 -0.01(-5.26%)
Aug 17, 2017 0.1850 0.1950 0.1850 0.1900 48,257 +0.00(+0.00%)
Aug 16, 2017 0.1900 0.1950 0.1900 0.1900 22,080 +0.01(+2.70%)
Aug 14, 2017 0.1850 0.1850 0.1850 80 +0.01(+2.78%)
Aug 11, 2017 0.1800 0.1800 0.1800 0.1800 757 -0.01(-2.70%)
Aug 09, 2017 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Aug 08, 2017 0.1800 0.1850 0.1750 0.1750 13,708 +0.00(+0.00%)
Aug 04, 2017 0.1750 0.1750 0.1750 0.1750 4,838 -0.02(-7.89%)
Jul 31, 2017 0.1900 0.1900 0.1900 201 -0.01(-2.56%)
Jul 28, 2017 0.1900 0.2000 0.1900 0.1950 50,500 +0.01(+2.63%)
Jul 27, 2017 0.1900 0.1900 0.1900 0.1900 500 -0.01(-2.56%)
Jul 26, 2017 0.1950 0.1950 0.1950 0.1950 2,403 +0.01(+2.63%)
Jul 25, 2017 0.1950 0.1950 0.1900 0.1900 8,000 +0.00(+0.00%)
Jul 24, 2017 0.1900 0.1800 0.1800 0.1900 1,661 +0.01(+5.56%)
Jul 21, 2017 0.1900 0.1900 0.1800 0.1800 11,564 +0.01(+2.86%)
Jul 19, 2017 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Jul 17, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 14, 2017 0.1950 0.1950 0.1900 0.1900 1,500 +0.00(+0.00%)
Jul 13, 2017 0.1950 0.1950 0.1900 0.1900 22,403 +0.00(+0.00%)
Jul 10, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jul 07, 2017 0.2000 0.2000 0.1950 0.1950 19,612 -0.01(-2.50%)
Jul 06, 2017 0.2000 0.2000 0.2000 0.2000 20,000 -0.00(-2.44%)
Jul 05, 2017 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
Jul 03, 2017 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 30, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 29, 2017 0.2250 0.2250 0.1950 0.2100 11,513 -0.01(-4.55%)
Jun 28, 2017 0.2200 0.2200 0.2200 0.2200 7,580 +0.00(+0.00%)
Jun 27, 2017 0.2200 0.2200 0.2200 0.2200 29,697 +0.01(+4.76%)
Jun 26, 2017 0.2150 0.2150 0.2100 0.2100 2,306 +0.00(+0.00%)
Jun 23, 2017 0.2100 0.2100 0.2100 0.2100 14,000 -0.01(-4.55%)
Jun 22, 2017 0.2100 0.2200 0.2000 0.2200 4,040 +0.01(+4.76%)
Jun 20, 2017 0.2100 0.2100 0.2100 515 +0.00(+0.00%)
Jun 19, 2017 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Jun 16, 2017 0.2100 0.2200 0.2050 0.2100 19,982 +0.01(+2.44%)
Jun 15, 2017 0.2100 0.2100 0.2050 0.2050 68,200 +0.01(+7.89%)
Jun 14, 2017 0.2050 0.2050 0.1900 0.1900 17,000 -0.02(-9.52%)
Jun 13, 2017 0.2050 0.2100 0.2050 0.2100 25,080 +0.01(+2.44%)
Jun 09, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jun 08, 2017 0.1950 0.2000 0.1900 0.2000 105,500 +0.00(+0.00%)
Jun 07, 2017 0.2000 0.2000 0.2000 0.2000 1,287 +0.01(+5.26%)
Jun 06, 2017 0.1900 0.1900 0.1900 0.1900 42,580 +0.01(+2.70%)
Jun 05, 2017 0.1800 0.1900 0.1800 0.1850 32,675 -0.01(-5.13%)
Jun 02, 2017 0.2000 0.2050 0.1900 0.1950 60,300 -0.01(-2.50%)
Jun 01, 2017 0.2000 0.2000 0.2000 0.2000 19,000 +0.00(+0.00%)
May 31, 2017 0.2000 0.2000 0.2000 0.2000 28,528 +0.01(+2.56%)
May 30, 2017 0.2000 0.2000 0.1950 0.1950 24,231 -0.01(-7.14%)
May 25, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 24, 2017 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
May 19, 2017 0.2100 0.2100 0.2100 161 +0.00(+0.00%)
May 18, 2017 0.2200 0.2200 0.2100 0.2100 8,032 +0.00(+0.00%)
May 17, 2017 0.2200 0.2200 0.2050 0.2100 102,500 -0.01(-4.55%)
May 16, 2017 0.2150 0.2200 0.2100 0.2200 19,500 +0.00(+0.00%)
May 15, 2017 0.2150 0.2200 0.2100 0.2200 10,580 +0.00(+0.00%)
May 12, 2017 0.2000 0.2200 0.2000 0.2200 66,000 +0.02(+10.00%)
May 11, 2017 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
May 10, 2017 0.2000 0.2050 0.2000 0.2000 42,500 -0.00(-2.44%)
May 09, 2017 0.2050 0.2050 0.2000 0.2050 60,000 -0.03(-10.87%)
May 04, 2017 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
May 02, 2017 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
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.