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

Blackwolf Copper & Gold Ltd (OP: BWCGF )

0.0991 +0.0003 (+0.30%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2023 0.1600 0.1600 0.1512 0.1571 131,006 -0.00(-0.57%)
Nov 30, 2023 0.1580 0.1580 0.1550 0.1580 4,338 +0.00(+1.67%)
Nov 29, 2023 0.1545 0.1646 0.1505 0.1554 34,097 -0.00(-1.96%)
Nov 28, 2023 0.1634 0.1637 0.1584 0.1585 50,982 -0.01(-4.92%)
Nov 27, 2023 0.1500 0.1667 0.1500 0.1667 42,913 +0.01(+6.52%)
Nov 24, 2023 0.1501 0.1565 0.1501 0.1565 19,939 +0.01(+4.33%)
Nov 22, 2023 0.1528 0.1555 0.1500 0.1500 130,360 -0.00(-3.16%)
Nov 21, 2023 0.1550 0.1593 0.1534 0.1549 64,550 +0.00(+0.00%)
Nov 20, 2023 0.1703 0.1703 0.1549 0.1549 67,276 -0.01(-7.91%)
Nov 17, 2023 0.1600 0.1700 0.1589 0.1682 52,551 +0.01(+5.12%)
Nov 16, 2023 0.1600 0.1600 0.1580 0.1600 68,888 -0.00(-0.50%)
Nov 15, 2023 0.1619 0.1666 0.1596 0.1608 75,127 -0.00(-0.37%)
Nov 14, 2023 0.1580 0.1620 0.1575 0.1614 123,267 -0.00(-0.37%)
Nov 13, 2023 0.1880 0.1880 0.1587 0.1620 145,475 -0.00(-1.10%)
Nov 10, 2023 0.1601 0.1648 0.1526 0.1638 108,316 -0.01(-3.70%)
Nov 09, 2023 0.1551 0.1725 0.1551 0.1701 199,145 +0.01(+5.46%)
Nov 08, 2023 0.1705 0.1705 0.1613 0.1613 91,852 -0.02(-10.39%)
Nov 07, 2023 0.1700 0.1808 0.1700 0.1800 22,976 +0.01(+3.99%)
Nov 06, 2023 0.1700 0.1776 0.1672 0.1731 100,174 +0.00(+1.94%)
Nov 03, 2023 0.1596 0.1698 0.1570 0.1698 74,064 +0.01(+8.57%)
Nov 02, 2023 0.1535 0.1628 0.1500 0.1564 110,549 -0.00(-2.86%)
Nov 01, 2023 0.1600 0.1617 0.1521 0.1610 92,350 +0.00(+2.55%)
Oct 31, 2023 0.1660 0.1687 0.1510 0.1570 503,470 -0.02(-9.25%)
Oct 30, 2023 0.2200 0.2528 0.1706 0.1730 1,153,167 -0.05(-21.36%)
Oct 27, 2023 0.1802 0.2200 0.1802 0.2200 52,120 +0.04(+23.53%)
Oct 26, 2023 0.1800 0.1838 0.1780 0.1781 34,350 +0.00(+1.77%)
Oct 25, 2023 0.1750 0.2035 0.1701 0.1750 67,812 -0.02(-9.61%)
Oct 24, 2023 0.1900 0.1936 0.1786 0.1936 110,142 -0.00(-0.05%)
Oct 23, 2023 0.2100 0.2100 0.1902 0.1937 132,900 -0.01(-3.10%)
Oct 20, 2023 0.1819 0.2000 0.1752 0.1999 177,320 +0.03(+17.94%)
Oct 19, 2023 0.1752 0.1950 0.1695 0.1695 59,500 -0.02(-10.22%)
Oct 18, 2023 0.2000 0.2000 0.1650 0.1888 220,920 +0.03(+16.54%)
Oct 17, 2023 0.1650 0.1650 0.1620 0.1620 40,400 -0.00(-1.82%)
Oct 16, 2023 0.1612 0.1650 0.1612 0.1650 15,508 -0.01(-3.28%)
Oct 13, 2023 0.1706 0.1955 0.1706 0.1706 8,732 +0.00(+0.35%)
Oct 12, 2023 0.1647 0.1905 0.1647 0.1700 19,998 +0.01(+3.79%)
Oct 11, 2023 0.2000 0.2000 0.1625 0.1638 13,958 -0.02(-9.00%)
Oct 10, 2023 0.1750 0.1800 0.1733 0.1800 51,323 +0.01(+6.76%)
Oct 09, 2023 0.1720 0.1800 0.1600 0.1686 53,086 +0.01(+7.25%)
Oct 05, 2023 0.1572 0 -0.01(-4.73%)
Oct 04, 2023 0.1650 0.1700 0.1600 0.1650 122,193 +0.00(+1.85%)
Oct 03, 2023 0.1800 0.1800 0.1620 0.1620 32,509 -0.01(-5.81%)
Oct 02, 2023 0.1726 0.1726 0.1699 0.1720 30,955 -0.01(-7.48%)
Sep 29, 2023 0.1840 0.1859 0.1840 0.1859 7,200 -0.00(-0.05%)
Sep 28, 2023 0.1753 0.2000 0.1753 0.1860 33,403 +0.01(+7.27%)
Sep 27, 2023 0.1867 0.1899 0.1636 0.1734 54,930 -0.02(-10.94%)
Sep 26, 2023 0.1900 0.1947 0.1900 0.1947 22,729 +0.01(+4.45%)
Sep 25, 2023 0.1900 0.1864 0.1864 0.1864 16,020 +0.00(+0.32%)
Sep 22, 2023 0.1900 0.1920 0.1858 0.1858 8,307 -0.01(-5.97%)
Sep 21, 2023 0.1830 0.1976 0.1760 0.1976 98,114 +0.01(+7.68%)
Sep 20, 2023 0.1880 0.1880 0.1744 0.1835 12,010 -0.00(-0.81%)
Sep 19, 2023 0.1840 0.1860 0.1840 0.1850 21,783 +0.01(+5.71%)
Sep 18, 2023 0.1900 0.1900 0.1708 0.1750 68,101 +0.00(+1.98%)
Sep 15, 2023 0.1715 0.1716 0.1715 0.1716 82,500 +0.02(+14.40%)
Sep 13, 2023 0.1500 8,791 -0.02(-11.76%)
Sep 12, 2023 0.1700 0.1700 0.1700 0.1700 36,950 -0.03(-15.00%)
Sep 11, 2023 0.1382 0.2000 0.1382 0.2000 36,473 +0.03(+18.34%)
Sep 08, 2023 0.1900 0.2000 0.1690 0.1690 52,425 +0.00(+1.81%)
Sep 07, 2023 0.1660 0.1661 0.1660 0.1660 5,826 +0.01(+4.53%)
Sep 06, 2023 0.1589 0.1591 0.1588 0.1588 37,640 +0.00(+1.79%)
Sep 05, 2023 0.2000 0.2000 0.1400 0.1560 329,177 -0.03(-14.14%)
Sep 01, 2023 0.1650 0.1817 0.1650 0.1817 20,812 -0.00(-0.49%)
Aug 31, 2023 0.1500 0.1826 0.1500 0.1826 11,240 +0.00(+0.72%)
Aug 30, 2023 0.1813 0.1813 0.1813 0.1813 2,755 +0.01(+4.20%)
Aug 29, 2023 0.1740 0.1740 0.1665 0.1740 29,036 -0.01(-4.13%)
Aug 28, 2023 0.1780 0.1815 0.1743 0.1815 3,422 -0.02(-9.25%)
Aug 24, 2023 0.2000 1,240 +0.03(+20.12%)
Aug 22, 2023 0.1665 6,012 -0.00(-2.06%)
Aug 21, 2023 0.1700 0.1800 0.1665 0.1700 43,900 +0.00(+0.00%)
Aug 18, 2023 0.2000 0.2000 0.1700 0.1700 37,514 -0.01(-2.97%)
Aug 17, 2023 0.1810 0.1810 0.1752 0.1752 23,714 +0.00(+2.46%)
Aug 15, 2023 0.1710 2,014 -0.01(-5.00%)
Aug 14, 2023 0.1897 0.1920 0.1800 0.1800 57,891 -0.01(-6.25%)
Aug 11, 2023 0.1900 0.1920 0.1799 0.1920 457,700 +0.01(+3.78%)
Aug 10, 2023 0.1900 0.1916 0.1837 0.1850 62,480 -0.01(-5.23%)
Aug 09, 2023 0.1873 0.1952 0.1873 0.1952 233,074 +0.00(+2.04%)
Aug 08, 2023 0.2000 0.2020 0.1875 0.1913 87,660 -0.05(-21.92%)
Aug 07, 2023 0.2100 0.2700 0.2000 0.2450 41,614 +0.05(+22.93%)
Aug 04, 2023 0.1965 0.1996 0.1875 0.1993 62,908 -0.01(-5.10%)
Aug 03, 2023 0.2100 0.2100 0.2100 0.2100 28,566 -0.01(-4.55%)
Aug 02, 2023 0.2200 0.2300 0.2200 0.2200 22,085 -0.03(-13.28%)
Aug 01, 2023 0.2537 0.2537 0.2537 0.2537 1,094 +0.00(+1.48%)
Jul 28, 2023 0.2500 18,818 +0.00(+0.00%)
Jul 27, 2023 0.2345 0.2500 0.2345 0.2500 11,030 +0.00(+0.00%)
Jul 26, 2023 0.2472 0.2500 0.2472 0.2500 49,868 -0.02(-6.72%)
Jul 25, 2023 0.2665 0.2680 0.2665 0.2680 48,327 +0.01(+5.10%)
Jul 24, 2023 0.2550 0.2550 0.2550 0.2550 11,971 -0.04(-13.85%)
Jul 18, 2023 0.2960 5,848 +0.03(+9.43%)
Jul 17, 2023 0.2419 0.2705 0.2419 0.2705 47,450 +0.05(+22.95%)
Jul 14, 2023 0.2200 0.2200 0.2200 0.2200 2,015 -0.01(-4.35%)
Jul 10, 2023 0.2300 0 +0.01(+4.55%)
Jul 06, 2023 0.2200 550 -0.03(-10.57%)
Jul 05, 2023 0.2460 0.2460 0.2460 0.2460 3,803 +0.01(+2.50%)
Jul 03, 2023 0.2400 0.2400 0.2400 0.2400 41,965 -0.00(-0.83%)
Jun 28, 2023 0.2420 5,800 +0.03(+15.13%)
Jun 26, 2023 0.2102 101 +0.01(+5.05%)
Jun 23, 2023 0.2001 0.2001 0.2001 0.2001 6,175 -0.01(-4.71%)
Jun 21, 2023 0.2100 4,520 +0.01(+2.44%)
Jun 20, 2023 0.2100 0.2100 0.2050 0.2050 50,400 -0.03(-11.26%)
Jun 16, 2023 0.2300 0.2310 0.2300 0.2310 16,500 +0.00(+0.79%)
Jun 15, 2023 0.2300 0.2300 0.2292 0.2292 8,700 -0.03(-10.99%)
Jun 14, 2023 0.2332 0.2575 0.2252 0.2575 23,953 +0.02(+6.40%)
Jun 13, 2023 0.2420 0.2420 0.2420 0.2420 85,175 -0.00(-1.22%)
Jun 12, 2023 0.2400 0.2450 0.2400 0.2450 30,101 -0.01(-2.00%)
Jun 07, 2023 0.2500 3,500 -0.02(-8.46%)
Jun 05, 2023 0.2731 6,000 +0.02(+7.10%)
Jun 02, 2023 0.2850 0.2850 0.2500 0.2550 11,100 -0.03(-10.53%)
Jun 01, 2023 0.2400 0.2850 0.1850 0.2850 65,816 +0.04(+18.75%)
May 30, 2023 0.2400 6,760 -0.04(-15.79%)
May 26, 2023 0.2388 0.2850 0.2388 0.2850 790 +0.03(+14.00%)
May 24, 2023 0.2500 23 -0.01(-3.85%)
May 23, 2023 0.2600 0.2600 0.2600 0.2600 42,520 +0.02(+10.17%)
May 19, 2023 0.2360 0 +0.01(+4.89%)
May 18, 2023 0.2484 0.2494 0.2250 0.2250 27,500 -0.05(-18.18%)
May 16, 2023 0.2750 9,636 +0.01(+1.85%)
May 15, 2023 0.2700 0.2850 0.2700 0.2700 9,482 -0.01(-5.26%)
May 12, 2023 0.2630 0.2850 0.2630 0.2850 40,500 +0.02(+8.41%)
May 11, 2023 0.2629 0.2629 0.2629 0.2629 1,400 -0.00(-0.79%)
May 10, 2023 0.2691 0.2700 0.2650 0.2650 72,700 -0.02(-5.36%)
May 09, 2023 0.2802 0.2802 0.2800 0.2800 18,500 +0.02(+7.69%)
May 08, 2023 0.2600 0.2600 0.2600 0.2600 204,950 +0.00(+0.00%)
May 04, 2023 0.2600 0 -0.02(-7.14%)
May 03, 2023 0.2800 0.2800 0.2800 0.2800 22,614 +0.00(+0.29%)
May 02, 2023 0.2600 0.3100 0.2600 0.2792 27,082 -0.01(-2.75%)
May 01, 2023 0.3000 0.3000 0.2871 0.2871 15,454 -0.00(-1.64%)
Apr 28, 2023 0.2900 0.2919 0.2900 0.2919 28,378 -0.00(-0.88%)
Apr 27, 2023 0.2978 0.3000 0.2650 0.2945 73,010 -0.01(-1.83%)
Apr 26, 2023 0.3100 0.3100 0.3000 0.3000 28,995 -0.01(-3.23%)
Apr 25, 2023 0.3131 0.3131 0.3100 0.3100 24,500 +0.00(+0.00%)
Apr 24, 2023 0.3300 0.3300 0.3100 0.3100 16,400 -0.01(-2.39%)
Apr 21, 2023 0.3300 0.3300 0.3176 0.3176 6,000 -0.02(-6.56%)
Apr 20, 2023 0.3600 0.3600 0.3359 0.3399 23,900 +0.02(+4.75%)
Apr 19, 2023 0.3300 0.3300 0.3005 0.3245 8,480 -0.01(-1.67%)
Apr 18, 2023 0.3600 0.3600 0.3063 0.3300 33,851 -0.02(-5.71%)
Apr 17, 2023 0.3500 0.3550 0.3200 0.3500 69,506 +0.00(+0.00%)
Apr 14, 2023 0.3500 0.3601 0.3376 0.3500 67,730 +0.00(+0.00%)
Apr 13, 2023 0.3478 0.3740 0.3239 0.3500 76,321 +0.03(+8.06%)
Apr 12, 2023 0.4300 0.4300 0.3180 0.3239 189,173 -0.05(-12.46%)
Apr 11, 2023 0.3100 0.4300 0.3000 0.3700 427,691 +0.08(+25.85%)
Apr 10, 2023 0.2900 0.2940 0.2900 0.2940 22,679 +0.02(+8.89%)
Apr 06, 2023 0.2485 0.2700 0.2485 0.2700 1,700 +0.00(+0.00%)
Apr 05, 2023 0.2700 0.2700 0.2700 0.2700 24,200 +0.01(+3.85%)
Apr 04, 2023 0.2500 0.2700 0.2494 0.2600 44,490 +0.01(+4.00%)
Apr 03, 2023 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+4.17%)
Mar 30, 2023 0.2400 1,000 -0.04(-14.29%)
Mar 29, 2023 0.2400 0.2800 0.2380 0.2800 8,700 +0.06(+27.27%)
Mar 27, 2023 0.2200 500 +0.02(+10.00%)
Mar 24, 2023 0.2000 0.3100 0.2000 0.2000 6,821 +0.01(+5.26%)
Mar 23, 2023 0.2200 0.2235 0.1900 0.1900 12,200 +0.01(+5.56%)
Mar 21, 2023 0.1800 11,500 +0.00(+0.00%)
Mar 17, 2023 0.1800 0 +0.01(+4.53%)
Mar 16, 2023 0.1600 0.3400 0.1600 0.1722 11,300 -0.01(-4.33%)
Mar 14, 2023 0.1800 1,000 -0.11(-37.93%)
Mar 13, 2023 0.1782 0.2900 0.1750 0.2900 19,653 +0.10(+50.26%)
Mar 10, 2023 0.1930 0.1930 0.1930 0.1930 3,650 +0.01(+6.10%)
Mar 09, 2023 0.1819 0.1819 0.1819 0.1819 3,000 -0.01(-5.75%)
Mar 07, 2023 0.1930 10,000 -0.01(-2.53%)
Mar 06, 2023 0.1900 0.2400 0.1775 0.1980 55,900 -0.00(-0.50%)
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.