U.S. markets open in 6 hours 48 minutes

Blackwolf Copper and Gold Ltd. (BWCGF)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.0836-0.0021 (-2.45%)
Al cierre: 09:47AM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 20240.08360.09260.08300.08810.088164,212
26 jun 20240.09630.09630.08350.08350.083518,061
25 jun 20240.08260.08260.08260.08260.0826224
24 jun 20240.08180.08300.08110.08300.083020,468
21 jun 20240.08770.11310.07200.08300.0830412,484
20 jun 20240.09000.09000.08660.08830.088344,188
18 jun 20240.08670.08670.08670.08670.08674,122
17 jun 20240.09960.09960.09190.09340.093443,584
14 jun 20240.09670.09670.09450.09450.09458,981
13 jun 20240.09620.09670.09430.09500.095071,970
12 jun 20240.09680.09680.09680.09680.09682,936
11 jun 20240.09730.09920.09680.09680.09689,146
10 jun 20240.09590.09710.09590.09710.097121,054
07 jun 20240.09500.09920.09420.09680.096840,966
06 jun 20240.09690.09700.09600.09600.096012,452
05 jun 20240.09900.09900.09650.09710.097147,520
04 jun 20240.09900.10010.09800.09870.098795,444
03 jun 20240.10010.10100.09900.09900.0990143,422
31 may 20240.10000.10040.09670.09910.099132,380
30 may 20240.10190.10190.09880.09880.098842,902
29 may 20240.10000.10000.09750.10000.100077,018
28 may 20240.09830.10200.09830.09910.099137,387
24 may 20240.09350.09570.09350.09420.094270,939
23 may 20240.09720.09720.09280.09280.09282,188
22 may 20240.09430.09600.09040.09410.094192,974
21 may 20240.09500.10000.09060.09060.0906175,686
20 may 20240.09500.09500.09000.09000.090014,417
17 may 20240.09270.09600.09080.09370.093745,241
16 may 20240.09090.09610.09090.09610.096117,237
15 may 20240.09500.09630.09190.09190.0919419,104
14 may 20240.09260.09410.09260.09280.092857,502
13 may 20240.09500.09500.09270.09270.092739,673
10 may 20240.08880.09270.08720.09270.092733,095
09 may 20240.09100.09100.08640.09100.0910172,461
08 may 20240.09280.10000.08620.09100.091047,029
07 may 20240.09220.09320.08800.08800.088058,118
06 may 20240.09480.09480.08810.09130.0913109,226
03 may 20240.09450.09610.08750.09360.0936126,454
02 may 20240.11950.11950.08350.09640.0964422,987
01 may 20240.09560.09560.09310.09310.09311,622
30 abr 20240.09700.09830.09170.09500.095046,227
29 abr 20240.10420.10500.09750.10500.105053,986
26 abr 20240.10250.10510.10000.10180.101845,791
25 abr 20240.09900.10000.09650.09650.096519,715
24 abr 20240.09870.09870.09720.09720.097231,609
23 abr 20240.09870.10000.09870.10000.100015,572
22 abr 20240.09920.09970.09860.09860.098610,588
19 abr 20240.09770.09960.09700.09700.097050,772
18 abr 20240.09610.10440.09590.09600.0960103,997
17 abr 20240.09240.09240.09000.09000.09009,968
16 abr 20240.09720.09720.09100.09540.0954102,084
15 abr 20240.09490.09990.09490.09990.099925,724
12 abr 20240.09620.09770.09350.09490.0949239,667
11 abr 20240.10630.10700.09110.09280.0928344,400
10 abr 20240.11100.11100.09730.10810.108169,042
09 abr 20240.10880.11100.10500.10800.108049,134
08 abr 20240.09730.11860.09500.10740.107477,350
05 abr 20240.07200.10000.07200.09740.0974188,388
04 abr 20240.10190.10540.09410.09410.094171,245
03 abr 20240.10060.10060.08780.09780.097869,481
02 abr 20240.08780.10410.08780.09230.092383,943
01 abr 20240.08000.09030.08000.08900.089081,950
28 mar 20240.07980.08140.07660.08120.081252,233
27 mar 20240.08030.08550.07770.08000.0800639,064
26 mar 20240.08100.08240.07900.08000.080056,852
25 mar 20240.08000.08100.08000.08100.08108,870
22 mar 20240.08000.08000.08000.08000.08006,534
21 mar 20240.08140.08210.07910.07930.079313,646
20 mar 20240.08290.08500.07890.08190.081964,520
19 mar 20240.08860.08910.08470.08470.084765,516
18 mar 20240.08250.09000.08250.08500.0850229,588
15 mar 20240.08090.08700.07580.08550.085541,296
14 mar 20240.08900.08900.07860.08110.081170,710
13 mar 20240.10000.10000.08310.09000.090018,869
12 mar 20240.08900.09670.08050.08400.0840135,895
11 mar 20240.07710.09000.07710.08300.083059,053
08 mar 20240.08200.08200.08030.08030.080318,946
07 mar 20240.08310.08660.08160.08300.083049,836
06 mar 20240.07270.08650.07270.08200.0820308,593
05 mar 20240.07110.08270.06830.07400.0740366,705
04 mar 20240.07160.07190.06630.07120.071244,257
01 mar 20240.06550.07360.06400.07160.0716136,262
29 feb 20240.06450.06750.06400.06400.0640105,973
28 feb 20240.06290.06680.06290.06400.064047,419
27 feb 20240.06520.06820.06300.06610.066115,246
26 feb 20240.06660.06660.06170.06560.065648,030
23 feb 20240.07060.07160.06650.06910.0691107,386
22 feb 20240.06950.07120.06950.07080.0708139,474
21 feb 20240.07340.08030.06610.08030.0803102,500
20 feb 20240.07850.08280.07400.07530.0753286,907
16 feb 20240.07850.08160.07790.08090.080952,850
15 feb 20240.07530.08300.07530.07900.0790100,146
14 feb 20240.08670.08980.07800.07800.078095,883
13 feb 20240.10400.10400.08700.08800.0880125,573
12 feb 20240.10300.10440.10000.10400.104095,457
09 feb 20240.09820.10490.09820.10300.1030290,619
08 feb 20240.09100.10500.09100.09660.0966125,538
07 feb 20240.10500.10500.09500.09650.0965198,527
06 feb 20240.10490.10490.09480.10000.1000238,413
05 feb 20240.10500.10500.09820.10100.101096,249
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...