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

Blackwolf Copper & Gold Ltd (OP: BWCGF )

0.0950 -0.0018 (-1.86%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Apr 27, 2022 0.4200 0 +0.00(+0.14%)
Apr 26, 2022 0.3900 0.4194 0.3900 0.4194 21,909 +0.04(+10.37%)
Apr 25, 2022 0.3700 0.3800 0.3700 0.3800 4,800 -0.07(-16.13%)
Apr 22, 2022 0.4531 0.4531 0.4531 0.4531 1,829 -0.00(-0.59%)
Apr 21, 2022 0.4500 0.4558 0.4200 0.4558 14,700 -0.00(-0.65%)
Apr 20, 2022 0.4588 0.4588 0.4588 0.4588 2,000 +0.03(+6.15%)
Apr 18, 2022 0.4322 0 -0.05(-9.90%)
Apr 14, 2022 0.4797 0.4797 0.4797 0.4797 430 +0.02(+4.28%)
Apr 13, 2022 0.4600 0.4600 0.4600 0.4600 5,000 +0.03(+6.98%)
Apr 12, 2022 0.4600 0.4600 0.4300 0.4300 3,000 +0.01(+1.18%)
Apr 11, 2022 0.4250 0.4250 0.4250 0.4250 7,000 -0.01(-2.23%)
Apr 08, 2022 0.4400 0.4400 0.4170 0.4347 19,000 -0.01(-1.65%)
Apr 07, 2022 0.4580 0.4600 0.4300 0.4420 14,150 -0.03(-5.96%)
Apr 06, 2022 0.4620 0.4700 0.4620 0.4700 11,600 -0.00(-0.06%)
Apr 05, 2022 0.5100 0.5100 0.4700 0.4703 38,070 -0.06(-11.26%)
Apr 04, 2022 0.5000 0.5500 0.5000 0.5300 12,950 +0.04(+7.29%)
Mar 31, 2022 0.4940 0 +0.02(+3.98%)
Mar 28, 2022 0.4751 0 +0.02(+3.28%)
Mar 25, 2022 0.4476 0.4600 0.4476 0.4600 2,630 -0.01(-3.16%)
Mar 24, 2022 0.4800 0.4800 0.4750 0.4750 5,578 +0.01(+3.26%)
Mar 23, 2022 0.5215 0.5215 0.4600 0.4600 6,743 -0.02(-3.52%)
Mar 22, 2022 0.5164 0.5164 0.4768 0.4768 14,500 -0.04(-7.61%)
Mar 21, 2022 0.5362 0.5362 0.5119 0.5161 7,500 -0.02(-4.60%)
Mar 18, 2022 0.5356 0.5473 0.5356 0.5410 9,925 +0.00(+0.65%)
Mar 17, 2022 0.5375 0.5375 0.5375 0.5375 13,000 +0.01(+1.59%)
Mar 15, 2022 0.5291 0 +0.01(+1.69%)
Mar 14, 2022 0.5203 0.5203 0.5203 0.5203 4,436 +0.01(+2.83%)
Mar 11, 2022 0.5060 0.5060 0.5060 0.5060 1,200 +0.03(+5.42%)
Mar 08, 2022 0.4800 0 +0.02(+4.53%)
Mar 07, 2022 0.4592 0.4592 0.4592 0.4592 300 +0.00(+0.37%)
Mar 04, 2022 0.4740 0.4740 0.4500 0.4575 21,750 -0.02(-4.17%)
Mar 02, 2022 0.4774 0 -0.00(-0.95%)
Mar 01, 2022 0.4800 0.4820 0.4800 0.4820 5,000 +0.01(+1.47%)
Feb 28, 2022 0.4800 0.5000 0.4750 0.4750 22,210 +0.00(+0.00%)
Feb 25, 2022 0.4600 0.4914 0.4600 0.4750 19,160 +0.01(+2.81%)
Feb 24, 2022 0.5000 0.5000 0.4620 0.4620 6,900 +0.01(+2.39%)
Feb 23, 2022 0.4517 0.4517 0.4512 0.4512 6,100 +0.00(+0.27%)
Feb 17, 2022 0.4500 0 +0.00(+0.00%)
Feb 15, 2022 0.4500 0 -0.02(-3.93%)
Feb 14, 2022 0.4899 0.4899 0.4684 0.4684 6,100 +0.05(+11.52%)
Feb 08, 2022 0.4200 0 +0.01(+3.42%)
Jan 31, 2022 0.4061 0 +0.04(+9.76%)
Jan 28, 2022 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Jan 27, 2022 0.3700 0.3700 0.3700 0.3700 1,000 -0.06(-14.19%)
Jan 26, 2022 0.4312 0.4312 0.4300 0.4312 960 +0.00(+0.28%)
Jan 24, 2022 0.4300 0 +0.02(+3.76%)
Jan 21, 2022 0.4144 0.4510 0.4144 0.4144 4,000 -0.01(-1.36%)
Jan 19, 2022 0.4201 0 +0.06(+16.69%)
Jan 18, 2022 0.4162 0.4198 0.3600 0.3600 3,799 -0.03(-7.69%)
Jan 14, 2022 0.3900 0 -0.09(-19.27%)
Jan 13, 2022 0.4831 0.4831 0.4831 0.4831 2,500 +0.00(+0.00%)
Jan 12, 2022 0.4831 0.4831 0.4831 0.4831 2,000 +0.00(+0.46%)
Jan 11, 2022 0.4828 0.6200 0.4809 0.4809 5,900 -0.01(-2.95%)
Jan 07, 2022 0.4955 0.4955 0.4955 0 -0.00(-0.92%)
Jan 06, 2022 0.4518 0.5001 0.4400 0.5001 7,500 +0.02(+3.60%)
Jan 05, 2022 0.4827 0.4828 0.4827 0.4827 250 -0.03(-6.53%)
Jan 04, 2022 0.5164 0.5164 0.5164 0.5164 100 -0.08(-13.93%)
Jan 03, 2022 0.3950 0.6000 0.3950 0.6000 405 +0.13(+27.58%)
Dec 31, 2021 0.4700 0.4703 0.4700 0.4703 2,500 +0.02(+4.21%)
Dec 30, 2021 0.4910 0.4910 0.4513 0.4513 12,345 -0.01(-1.33%)
Dec 29, 2021 0.4475 0.4689 0.4421 0.4574 5,593 -0.04(-8.52%)
Dec 28, 2021 0.4000 0.5000 0.3660 0.5000 13,300 +0.03(+5.26%)
Dec 27, 2021 0.4750 0.4750 0.4750 0.4750 900 -0.04(-6.86%)
Dec 23, 2021 0.4784 0.5283 0.4581 0.5100 76,203 +0.02(+4.08%)
Dec 22, 2021 0.4943 0.4943 0.4900 0.4900 1,976 -0.01(-2.02%)
Dec 21, 2021 0.5001 0.5001 0.5001 0.5001 777 -0.01(-2.74%)
Dec 20, 2021 0.4888 0.5142 0.4888 0.5142 6,748 -0.02(-3.87%)
Dec 17, 2021 0.5349 0.5349 0.5349 0.5349 1,718 +0.00(+0.02%)
Dec 16, 2021 0.5300 0.5348 0.5300 0.5348 7,100 +0.04(+9.14%)
Dec 13, 2021 0.4900 0.4900 0.4900 0 -0.03(-6.22%)
Dec 10, 2021 0.5300 0.5300 0.4900 0.5225 3,200 -0.01(-1.42%)
Dec 08, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 07, 2021 0.5000 0.5300 0.5000 0.5300 2,400 +0.04(+8.16%)
Dec 03, 2021 0.4900 0.4900 0.4900 72 -0.01(-2.51%)
Dec 02, 2021 0.5026 0.5026 0.5026 0.5026 1,000 -0.01(-1.45%)
Dec 01, 2021 0.5300 0.5300 0.5016 0.5100 3,200 -0.02(-3.77%)
Nov 30, 2021 0.5100 0.5300 0.5298 0.5300 2,300 +0.00(+0.04%)
Nov 29, 2021 0.5292 0.5298 0.5292 0.5298 5,500 +0.03(+6.62%)
Nov 26, 2021 0.4969 0.4969 0.4969 0.4969 500 +0.05(+10.42%)
Nov 23, 2021 0.4500 0.4500 0.4500 91 -0.06(-11.42%)
Nov 22, 2021 0.5500 0.5500 0.4600 0.5080 13,600 -0.01(-2.19%)
Nov 19, 2021 0.5194 0.5194 0.5194 0.5194 1,039 -0.02(-2.95%)
Nov 18, 2021 0.5418 0.5419 0.5250 0.5352 6,125 -0.02(-4.43%)
Nov 17, 2021 0.5624 0.5624 0.5401 0.5600 23,100 -0.00(-0.53%)
Nov 16, 2021 0.5630 0.5630 0.5630 0.5630 1,025 +0.02(+4.57%)
Nov 15, 2021 0.5629 0.5647 0.5384 0.5384 2,478 -0.00(-0.33%)
Nov 11, 2021 0.5402 0.5402 0.5402 0 -0.02(-3.54%)
Nov 09, 2021 0.5648 0.5747 0.5600 0.5600 7,750 +0.00(+0.00%)
Nov 08, 2021 0.5627 0.5676 0.5600 0.5600 2,400 -0.02(-2.64%)
Nov 05, 2021 0.5752 0.5752 0.5663 0.5752 1,169 +0.01(+1.07%)
Nov 03, 2021 0.5691 0.5691 0.5691 0 +0.04(+7.42%)
Nov 02, 2021 0.5298 0.5298 0.5298 0.5298 300 +0.01(+2.87%)
Nov 01, 2021 0.5622 0.5622 0.5106 0.5150 1,300 -0.02(-3.86%)
Oct 28, 2021 0.5357 0.5357 0.5357 0 -0.03(-6.02%)
Oct 27, 2021 0.6000 0.6210 0.5700 0.5700 25,400 -0.07(-11.08%)
Oct 26, 2021 0.6500 0.6500 0.6410 0.6410 250 +0.00(+0.55%)
Oct 25, 2021 0.6000 0.6375 0.6000 0.6375 4,150 -0.02(-2.34%)
Oct 22, 2021 0.6400 0.6528 0.6400 0.6528 10,450 +0.02(+2.51%)
Oct 20, 2021 0.6368 0.6368 0.6368 0 -0.01(-2.03%)
Oct 19, 2021 0.6750 0.6750 0.6110 0.6500 3,040 -0.02(-3.60%)
Oct 18, 2021 0.6427 0.6743 0.6070 0.6743 10,062 +0.05(+7.58%)
Oct 15, 2021 0.5950 0.6273 0.5950 0.6268 3,000 +0.04(+6.24%)
Oct 14, 2021 0.5863 0.5900 0.5863 0.5900 600 +0.02(+2.79%)
Oct 13, 2021 0.5300 0.5740 0.5165 0.5740 3,200 +0.01(+2.50%)
Oct 12, 2021 0.5749 0.5749 0.5600 0.5600 300 +0.07(+14.29%)
Oct 11, 2021 0.4900 0.4900 0.4900 0.4900 100 -0.07(-12.78%)
Oct 08, 2021 0.5618 0.5618 0.5618 0.5618 2,000 +0.00(+0.02%)
Oct 07, 2021 0.5342 0.5617 0.5342 0.5617 200 -0.01(-1.04%)
Oct 06, 2021 0.5676 0.5676 0.5676 0.5676 120 -0.01(-1.54%)
Oct 04, 2021 0.5765 0.5765 0.5765 0 +0.07(+14.64%)
Sep 30, 2021 0.5029 0.5029 0.5029 0 +0.03(+7.39%)
Sep 29, 2021 0.4683 0.4683 0.4683 0.4683 4,025 -0.02(-5.03%)
Sep 28, 2021 0.3100 0.4931 0.3100 0.4931 1,620 +0.00(+0.94%)
Sep 27, 2021 0.5098 0.5103 0.4796 0.4885 14,100 -0.04(-7.06%)
Sep 24, 2021 0.5352 0.5352 0.4711 0.5256 54,100 +0.01(+1.08%)
Sep 23, 2021 0.4978 0.5200 0.4385 0.5200 14,201 -0.01(-1.55%)
Sep 22, 2021 0.5391 0.5391 0.5282 0.5282 3,200 -0.02(-3.89%)
Sep 21, 2021 0.5352 0.5496 0.5349 0.5496 1,439 +0.02(+4.75%)
Sep 20, 2021 0.5511 0.5511 0.5247 0.5247 4,799 -0.03(-5.22%)
Sep 17, 2021 0.5883 0.5883 0.5500 0.5536 7,834 -0.04(-6.17%)
Sep 15, 2021 0.5900 0.5900 0.5900 0 +0.02(+3.16%)
Sep 14, 2021 0.5719 0.5719 0.5719 0.5719 442 +0.00(+0.33%)
Sep 13, 2021 0.5700 0.5825 0.5700 0.5700 23,500 -0.04(-6.56%)
Sep 10, 2021 0.5990 0.6100 0.5760 0.6100 15,800 +0.02(+3.39%)
Sep 07, 2021 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
Sep 03, 2021 0.6100 0.6100 0.6100 0.6100 1,090 -0.00(-0.62%)
Sep 01, 2021 0.6138 0.6138 0.6138 0 -0.00(-0.08%)
Aug 31, 2021 0.5902 0.6151 0.5740 0.6143 13,100 +0.01(+2.38%)
Aug 30, 2021 0.6000 0.6000 0.6000 0.6000 6,000 -0.03(-4.18%)
Aug 27, 2021 0.6262 0.6262 0.6262 0.6262 100 +0.02(+2.76%)
Aug 26, 2021 0.6298 0.6378 0.6046 0.6094 6,100 -0.02(-3.51%)
Aug 25, 2021 0.6150 0.6316 0.6150 0.6316 2,160 +0.01(+1.33%)
Aug 24, 2021 0.6233 0.6233 0.6233 0.6233 3,750 -0.01(-1.97%)
Aug 23, 2021 0.6427 0.6645 0.6358 0.6358 2,200 -0.01(-1.07%)
Aug 20, 2021 0.6300 0.6436 0.6097 0.6427 2,950 +0.03(+5.00%)
Aug 19, 2021 0.5990 0.6300 0.5990 0.6121 9,500 -0.01(-1.27%)
Aug 18, 2021 0.6619 0.6619 0.6200 0.6200 3,400 -0.04(-6.33%)
Aug 17, 2021 0.6790 0.6790 0.6047 0.6619 17,100 -0.03(-3.99%)
Aug 16, 2021 0.7300 0.7300 0.6894 0.6894 6,497 -0.04(-5.56%)
Aug 13, 2021 0.7500 0.7500 0.7300 0.7300 3,750 +0.02(+2.14%)
Aug 12, 2021 0.7600 0.7600 0.7147 0.7147 1,145 -0.05(-5.96%)
Aug 11, 2021 0.7600 0.7600 0.7600 0.7600 25,000 +0.06(+7.97%)
Aug 10, 2021 0.7039 0.7039 0.7039 0.7039 200 -0.04(-5.49%)
Aug 09, 2021 0.7454 0.7454 0.7447 0.7448 627 -0.02(-2.12%)
Aug 06, 2021 0.7609 0.7609 0.7609 0.7609 500 +0.01(+1.45%)
Aug 04, 2021 0.7500 0.7500 0.7500 4 +0.03(+4.08%)
Aug 03, 2021 0.7541 0.7651 0.7206 0.7206 21,350 -0.28(-27.94%)
Aug 02, 2021 1.000 1.000 0.8900 1.000 1,384 +0.29(+40.47%)
Jul 28, 2021 0.7119 0.7119 0.7119 0 -0.01(-1.34%)
Jul 26, 2021 0.7216 0.7216 0.7216 0 +0.00(+0.50%)
Jul 23, 2021 0.7388 0.7388 0.7180 0.7180 2,150 -0.01(-1.64%)
Jul 22, 2021 0.7300 0.7300 0.7300 0.7300 3,200 -0.00(-0.30%)
Jul 21, 2021 0.7174 0.7500 0.7174 0.7322 10,370 -0.04(-4.91%)
Jul 20, 2021 0.7430 0.7700 0.7205 0.7700 13,500 +0.05(+6.22%)
Jul 19, 2021 0.7500 0.7507 0.7100 0.7249 8,887 -0.06(-7.14%)
Jul 16, 2021 0.8000 0.9060 0.7741 0.7806 12,113 -0.05(-5.68%)
Jul 15, 2021 0.8320 0.8500 0.8100 0.8276 25,700 -0.05(-5.59%)
Jul 14, 2021 0.8700 0.8766 0.8700 0.8766 4,100 +0.03(+4.11%)
Jul 13, 2021 0.8492 0.9000 0.8420 0.8420 44,434 -0.06(-6.44%)
Jul 12, 2021 0.9100 1.000 0.8743 0.9000 8,595 -0.01(-1.10%)
Jul 09, 2021 0.8954 0.9100 0.8954 0.9100 1,100 +0.02(+2.78%)
Jul 08, 2021 0.8900 0.8991 0.8423 0.8854 3,695 -0.10(-10.01%)
Jul 07, 2021 0.9845 0.9872 0.9790 0.9839 12,500 -0.02(-1.61%)
Jul 06, 2021 1.020 1.040 1.000 1.000 10,230 -0.04(-3.47%)
Jul 02, 2021 1.120 1.120 1.000 1.036 33,495 -0.08(-7.50%)
Jul 01, 2021 1.020 1.120 1.020 1.120 9,030 +0.14(+14.30%)
Jun 30, 2021 0.8900 0.9799 0.8900 0.9799 658 +0.09(+10.10%)
Jun 29, 2021 0.8900 0.8900 0.8900 0.8900 912 -0.01(-0.79%)
Jun 28, 2021 0.8561 0.8971 0.8561 0.8971 1,900 +0.05(+5.47%)
Jun 25, 2021 0.8506 0.8506 0.8506 0.8506 150 +0.00(+0.07%)
Jun 24, 2021 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
Jun 23, 2021 0.9722 1.000 0.8500 0.8500 37,000 -0.11(-11.81%)
Jun 22, 2021 0.8405 0.9779 0.8350 0.9638 69,277 +0.12(+14.18%)
Jun 21, 2021 0.8689 0.9500 0.8441 0.8441 27,142 -0.10(-10.76%)
Jun 18, 2021 0.8800 0.9500 0.8256 0.9459 34,547 +0.10(+11.28%)
Jun 17, 2021 0.8582 0.9198 0.7882 0.8500 14,107 -0.09(-9.95%)
Jun 16, 2021 0.9210 1.050 0.8500 0.9439 90,938 -0.12(-10.98%)
Jun 15, 2021 1.094 1.094 1.060 1.060 1,500 -0.06(-5.33%)
Jun 14, 2021 1.121 1.121 1.120 1.120 815 +0.01(+1.12%)
Jun 11, 2021 1.130 1.140 1.091 1.108 6,652 -0.00(-0.22%)
Jun 10, 2021 1.080 1.143 1.077 1.110 12,118 +0.08(+7.74%)
Jun 09, 2021 1.100 1.100 1.030 1.030 6,000 +0.06(+5.67%)
Jun 08, 2021 1.030 1.030 0.9472 0.9750 11,332 +0.03(+2.63%)
Jun 07, 2021 1.035 1.110 0.9500 0.9500 8,872 -0.18(-16.25%)
Jun 04, 2021 1.073 1.134 1.073 1.134 1,859 +0.07(+7.01%)
Jun 03, 2021 1.060 1.060 1.060 1.060 12,000 -0.01(-0.93%)
Jun 02, 2021 1.120 1.140 1.060 1.070 12,225 -0.06(-5.17%)
Jun 01, 2021 1.125 1.149 1.072 1.128 10,907 +0.07(+6.44%)
May 28, 2021 1.100 1.200 0.0003 1.060 31,710 -0.04(-3.64%)
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.