Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackwolf Copper & Gold Ltd (OP: BWCGF )

0.0944 -0.0024 (-2.48%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 13, 2024 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 (%)
Jun 12, 2024 0.0968 0.0968 0.0968 0.0968 2,936 +0.00(+0.00%)
Jun 11, 2024 0.0992 0.0992 0.0968 0.0968 9,146 -0.00(-0.31%)
Jun 10, 2024 0.0959 0.0971 0.0959 0.0971 21,054 +0.00(+0.31%)
Jun 07, 2024 0.0950 0.0992 0.0942 0.0968 40,966 +0.00(+0.83%)
Jun 06, 2024 0.0969 0.0970 0.0960 0.0960 12,452 -0.00(-1.13%)
Jun 05, 2024 0.0990 0.0990 0.0965 0.0971 47,520 -0.00(-1.62%)
Jun 04, 2024 0.0990 0.1001 0.0980 0.0987 95,444 -0.00(-0.30%)
Jun 03, 2024 0.1005 0.1011 0.0990 0.0990 143,422 -0.00(-0.10%)
May 31, 2024 0.1000 0.1004 0.0967 0.0991 32,380 +0.00(+0.30%)
May 30, 2024 0.1019 0.1019 0.0988 0.0988 42,902 -0.00(-1.20%)
May 29, 2024 0.1000 0.1000 0.0975 0.1000 77,018 +0.00(+0.91%)
May 28, 2024 0.0992 0.1020 0.0983 0.0991 37,387 +0.00(+5.20%)
May 24, 2024 0.0936 0.0957 0.0936 0.0942 70,939 +0.00(+1.51%)
May 23, 2024 0.0972 0.0972 0.0928 0.0928 2,188 -0.00(-1.38%)
May 22, 2024 0.0904 0.0960 0.0904 0.0941 92,974 +0.00(+3.86%)
May 21, 2024 0.0950 0.1000 0.0906 0.0906 175,686 +0.00(+0.67%)
May 20, 2024 0.0950 0.0950 0.0900 0.0900 14,417 -0.00(-3.95%)
May 17, 2024 0.0927 0.0960 0.0908 0.0937 45,241 -0.00(-2.50%)
May 16, 2024 0.0909 0.0961 0.0909 0.0961 17,237 +0.00(+4.57%)
May 15, 2024 0.0950 0.0963 0.0919 0.0919 419,104 -0.00(-0.97%)
May 14, 2024 0.0926 0.0941 0.0926 0.0928 57,502 +0.00(+0.11%)
May 13, 2024 0.0950 0.0950 0.0927 0.0927 39,673 +0.00(+0.00%)
May 10, 2024 0.0888 0.0927 0.0872 0.0927 33,095 +0.00(+1.87%)
May 09, 2024 0.0910 0.0910 0.0864 0.0910 172,461 +0.00(+0.00%)
May 08, 2024 0.0865 0.1000 0.0862 0.0910 47,029 +0.00(+3.41%)
May 07, 2024 0.0922 0.0932 0.0880 0.0880 58,118 -0.00(-3.72%)
May 06, 2024 0.0948 0.0948 0.0881 0.0914 109,226 -0.00(-2.35%)
May 03, 2024 0.0890 0.0961 0.0875 0.0936 126,454 -0.00(-2.90%)
May 02, 2024 0.1195 0.1195 0.0835 0.0964 422,987 +0.00(+3.54%)
May 01, 2024 0.0956 0.0956 0.0931 0.0931 1,622 -0.00(-2.00%)
Apr 30, 2024 0.0970 0.0983 0.0917 0.0950 46,227 -0.01(-9.52%)
Apr 29, 2024 0.1042 0.1050 0.0975 0.1050 53,986 +0.00(+3.14%)
Apr 26, 2024 0.1025 0.1051 0.1000 0.1018 45,791 +0.01(+5.49%)
Apr 25, 2024 0.0990 0.1000 0.0965 0.0965 19,715 -0.00(-0.72%)
Apr 24, 2024 0.0987 0.0987 0.0972 0.0972 31,609 -0.00(-2.80%)
Apr 23, 2024 0.0987 0.1000 0.0987 0.1000 15,572 +0.00(+1.42%)
Apr 22, 2024 0.0992 0.0997 0.0986 0.0986 10,588 +0.00(+1.65%)
Apr 19, 2024 0.0977 0.0996 0.0970 0.0970 50,772 +0.00(+1.04%)
Apr 18, 2024 0.0970 0.1044 0.0959 0.0960 103,997 +0.01(+6.67%)
Apr 17, 2024 0.0924 0.0924 0.0900 0.0900 9,968 -0.01(-5.66%)
Apr 16, 2024 0.0973 0.0973 0.0910 0.0954 102,084 -0.00(-4.50%)
Apr 15, 2024 0.0950 0.0999 0.0949 0.0999 25,724 +0.01(+5.27%)
Apr 12, 2024 0.0960 0.0977 0.0935 0.0949 239,667 +0.00(+2.26%)
Apr 11, 2024 0.1070 0.1070 0.0911 0.0928 344,400 -0.02(-14.15%)
Apr 10, 2024 0.1110 0.1110 0.0973 0.1081 69,042 +0.00(+0.09%)
Apr 09, 2024 0.1088 0.1110 0.1050 0.1080 49,134 +0.00(+0.56%)
Apr 08, 2024 0.0973 0.1186 0.0950 0.1074 77,350 +0.01(+10.27%)
Apr 05, 2024 0.0720 0.1000 0.0720 0.0974 188,388 +0.00(+3.40%)
Apr 04, 2024 0.1019 0.1054 0.0942 0.0942 71,245 -0.00(-3.68%)
Apr 03, 2024 0.1006 0.1006 0.0878 0.0978 69,481 +0.01(+5.96%)
Apr 02, 2024 0.1009 0.1041 0.0878 0.0923 83,943 +0.00(+3.71%)
Apr 01, 2024 0.0800 0.0903 0.0800 0.0890 81,950 +0.01(+9.61%)
Mar 28, 2024 0.0798 0.0814 0.0766 0.0812 52,233 +0.00(+1.50%)
Mar 27, 2024 0.0803 0.0855 0.0777 0.0800 639,064 +0.00(+0.00%)
Mar 26, 2024 0.0810 0.0824 0.0790 0.0800 56,852 -0.00(-1.23%)
Mar 25, 2024 0.0800 0.0810 0.0800 0.0810 8,870 +0.00(+1.25%)
Mar 22, 2024 0.0800 0.0800 0.0800 0.0800 6,534 +0.00(+0.88%)
Mar 21, 2024 0.0814 0.0821 0.0791 0.0793 13,646 -0.00(-3.17%)
Mar 20, 2024 0.0829 0.0850 0.0789 0.0819 64,520 -0.00(-3.31%)
Mar 19, 2024 0.0886 0.0891 0.0847 0.0847 65,516 -0.00(-0.35%)
Mar 18, 2024 0.0825 0.0900 0.0825 0.0850 229,588 -0.00(-0.58%)
Mar 15, 2024 0.0810 0.0870 0.0758 0.0855 41,296 +0.00(+5.43%)
Mar 14, 2024 0.0836 0.0890 0.0787 0.0811 70,710 -0.01(-9.89%)
Mar 13, 2024 0.1000 0.1000 0.0832 0.0900 18,869 +0.01(+7.14%)
Mar 12, 2024 0.0890 0.0967 0.0805 0.0840 135,895 +0.00(+1.20%)
Mar 11, 2024 0.0771 0.0900 0.0771 0.0830 59,053 +0.00(+3.36%)
Mar 08, 2024 0.0820 0.0820 0.0803 0.0803 18,946 -0.00(-3.25%)
Mar 07, 2024 0.0850 0.0866 0.0816 0.0830 49,836 +0.00(+1.22%)
Mar 06, 2024 0.0727 0.0865 0.0727 0.0820 308,593 +0.01(+10.81%)
Mar 05, 2024 0.0770 0.0827 0.0683 0.0740 366,705 +0.00(+3.93%)
Mar 04, 2024 0.0716 0.0719 0.0663 0.0712 44,257 -0.00(-0.56%)
Mar 01, 2024 0.0655 0.0736 0.0640 0.0716 136,262 +0.01(+11.87%)
Feb 29, 2024 0.0645 0.0675 0.0640 0.0640 105,973 +0.00(+0.00%)
Feb 28, 2024 0.0629 0.0668 0.0629 0.0640 47,419 -0.00(-3.18%)
Feb 27, 2024 0.0652 0.0682 0.0630 0.0661 15,246 +0.00(+0.76%)
Feb 26, 2024 0.0666 0.0666 0.0617 0.0656 48,030 -0.00(-5.07%)
Feb 23, 2024 0.0706 0.0716 0.0665 0.0691 107,386 -0.00(-2.40%)
Feb 22, 2024 0.0710 0.0712 0.0695 0.0708 139,474 -0.01(-11.83%)
Feb 21, 2024 0.0734 0.0803 0.0661 0.0803 102,500 +0.00(+6.64%)
Feb 20, 2024 0.0755 0.0828 0.0740 0.0753 286,907 -0.01(-6.92%)
Feb 16, 2024 0.0785 0.0816 0.0779 0.0809 52,850 +0.00(+2.41%)
Feb 15, 2024 0.0753 0.0830 0.0753 0.0790 100,146 +0.00(+1.28%)
Feb 14, 2024 0.0887 0.0898 0.0780 0.0780 95,883 -0.01(-11.36%)
Feb 13, 2024 0.0980 0.1040 0.0870 0.0880 125,573 -0.02(-15.38%)
Feb 12, 2024 0.1030 0.1044 0.1000 0.1040 95,457 +0.00(+0.97%)
Feb 09, 2024 0.1006 0.1049 0.0982 0.1030 290,619 +0.01(+6.63%)
Feb 08, 2024 0.0910 0.1050 0.0910 0.0966 125,538 +0.00(+0.10%)
Feb 07, 2024 0.1050 0.1050 0.0950 0.0965 198,527 -0.00(-3.50%)
Feb 06, 2024 0.1049 0.1049 0.0948 0.1000 238,413 -0.00(-0.99%)
Feb 05, 2024 0.1033 0.1050 0.0982 0.1010 96,249 -0.00(-2.42%)
Feb 02, 2024 0.1047 0.1051 0.1012 0.1035 36,197 -0.00(-1.15%)
Feb 01, 2024 0.1062 0.1062 0.1027 0.1047 126,625 +0.00(+1.95%)
Jan 31, 2024 0.1282 0.1282 0.1027 0.1027 140,324 -0.01(-4.91%)
Jan 30, 2024 0.1069 0.1094 0.1050 0.1080 117,612 +0.00(+1.12%)
Jan 29, 2024 0.1000 0.1110 0.1000 0.1068 240,796 -0.00(-2.82%)
Jan 26, 2024 0.1039 0.1120 0.1032 0.1099 112,394 +0.01(+9.90%)
Jan 25, 2024 0.1050 0.1050 0.1000 0.1000 74,585 -0.00(-2.44%)
Jan 24, 2024 0.0983 0.1050 0.0952 0.1025 53,988 +0.00(+0.69%)
Jan 23, 2024 0.1050 0.1090 0.0950 0.1018 156,532 +0.00(+0.49%)
Jan 22, 2024 0.0955 0.1103 0.0951 0.1013 804,998 +0.01(+5.52%)
Jan 19, 2024 0.1320 0.1360 0.0812 0.0960 2,137,072 -0.04(-30.43%)
Jan 18, 2024 0.1357 0.1380 0.1355 0.1380 25,346 +0.00(+1.17%)
Jan 17, 2024 0.1400 0.1400 0.1350 0.1364 88,772 -0.01(-5.28%)
Jan 16, 2024 0.1543 0.1543 0.1420 0.1440 92,835 +0.00(+3.30%)
Jan 12, 2024 0.1320 0.1404 0.1320 0.1394 53,459 +0.00(+3.26%)
Jan 11, 2024 0.1324 0.1372 0.1321 0.1350 75,500 -0.00(-0.74%)
Jan 10, 2024 0.1310 0.1360 0.1285 0.1360 170,522 +0.00(+0.74%)
Jan 09, 2024 0.1360 0.1394 0.1309 0.1350 167,438 -0.00(-0.74%)
Jan 08, 2024 0.1467 0.1500 0.1360 0.1360 148,378 -0.01(-7.17%)
Jan 05, 2024 0.1420 0.1489 0.1420 0.1465 187,038 +0.00(+1.03%)
Jan 04, 2024 0.1408 0.1455 0.1408 0.1450 52,362 +0.00(+0.07%)
Jan 03, 2024 0.1500 0.1550 0.1449 0.1449 67,079 -0.01(-6.40%)
Jan 02, 2024 0.1511 0.1548 0.1496 0.1548 61,584 +0.00(+2.18%)
Dec 29, 2023 0.1525 0.1525 0.1486 0.1515 68,229 -0.01(-4.05%)
Dec 28, 2023 0.1501 0.1600 0.1489 0.1579 311,015 -0.00(-0.88%)
Dec 27, 2023 0.1500 0.1700 0.1467 0.1593 289,174 -0.01(-6.73%)
Dec 26, 2023 0.1550 0.1708 0.1510 0.1708 35,772 +0.03(+17.79%)
Dec 22, 2023 0.1500 0.1529 0.1450 0.1450 204,048 -0.00(-0.62%)
Dec 21, 2023 0.1434 0.1582 0.1415 0.1459 332,498 +0.00(+2.03%)
Dec 20, 2023 0.1425 0.1482 0.1420 0.1430 139,574 +0.01(+6.24%)
Dec 19, 2023 0.1500 0.1500 0.1346 0.1346 150,596 -0.00(-2.96%)
Dec 18, 2023 0.1386 0.1412 0.1369 0.1387 146,193 -0.00(-2.67%)
Dec 15, 2023 0.1424 0.1450 0.1392 0.1425 53,776 +0.00(+1.79%)
Dec 14, 2023 0.1419 0.1424 0.1375 0.1400 39,436 +0.00(+1.23%)
Dec 13, 2023 0.1291 0.1383 0.1290 0.1383 76,095 +0.01(+7.29%)
Dec 12, 2023 0.1365 0.1374 0.1270 0.1289 260,548 -0.01(-4.66%)
Dec 11, 2023 0.1395 0.1518 0.1311 0.1352 255,004 -0.00(-3.43%)
Dec 08, 2023 0.1472 0.1472 0.1400 0.1400 50,310 -0.01(-4.76%)
Dec 07, 2023 0.1600 0.1600 0.1450 0.1470 61,795 -0.01(-6.19%)
Dec 06, 2023 0.1515 0.1567 0.1515 0.1567 2,387 +0.01(+5.52%)
Dec 05, 2023 0.1500 0.1505 0.1400 0.1485 220,326 -0.00(-2.04%)
Dec 04, 2023 0.1687 0.1687 0.1510 0.1516 152,663 -0.01(-3.50%)
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.