Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Blende Silver Corp. (BCW1.F)

Compare
0.0060
-0.0020
(-25.00%)
As of 8:05:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.00600.00600.00600.00600.0060500
Apr 10, 20250.00900.00900.00800.00800.0080-
Apr 9, 20250.00900.00900.00800.00800.0080-
Apr 8, 20250.00900.00900.00800.00800.0080-
Apr 7, 20250.00900.00900.00800.00800.0080-
Apr 4, 20250.00800.00800.00800.00800.0080-
Apr 3, 20250.01000.01000.00800.00800.0080500
Apr 2, 20250.01000.01000.00800.00800.0080-
Apr 1, 20250.00900.00900.00800.00800.0080-
Mar 31, 20250.01300.01300.01100.01100.0110-
Mar 28, 20250.01600.02750.01100.01300.013010,000
Mar 27, 20250.01300.01300.01100.01300.0130-
Mar 26, 20250.01300.01300.01100.01150.0115-
Mar 25, 20250.01300.01450.01100.01100.011038,000
Mar 24, 20250.01200.01450.01000.01000.0100-
Mar 21, 20250.01200.01450.00900.00900.0090-
Mar 20, 20250.01600.01600.00900.00900.0090-
Mar 19, 20250.01900.03500.01400.01400.014014,000
Mar 18, 20250.01900.01900.01750.01750.0175-
Mar 17, 20250.01200.02900.01200.01600.016025,000
Mar 14, 20250.00900.01750.00900.01400.0140-
Mar 13, 20250.00600.00800.00600.00600.0060-
Mar 12, 20250.00900.00900.00300.00300.0030-
Mar 11, 20250.00600.00600.00600.00600.0060-
Mar 10, 20250.00900.00900.00300.00300.0030-
Mar 7, 20250.00900.00900.00800.00800.0080-
Mar 6, 20250.00900.00900.00800.00800.0080-
Mar 5, 20250.00600.00800.00450.00800.0080-
Mar 4, 20250.00600.00800.00500.00500.0050-
Mar 3, 20250.00700.00700.00500.00500.0050-
Feb 28, 20250.00700.00700.00500.00500.0050-
Feb 27, 20250.00700.00700.00500.00500.0050-
Feb 26, 20250.00700.00700.00500.00500.0050-
Feb 25, 20250.01000.01000.00500.00500.0050-
Feb 24, 20250.01200.01200.00850.00850.0085-
Feb 21, 20250.01000.01200.00850.01200.0120-
Feb 20, 20250.00700.00850.00700.00850.0085-
Feb 19, 20250.01000.01200.00850.00850.0085-
Feb 18, 20250.00700.01200.00700.01200.0120-
Feb 17, 20250.00400.00400.00400.00400.0040-
Feb 14, 20250.00300.00500.00300.00500.0050-
Feb 13, 20250.00700.00700.00500.00500.0050-
Feb 12, 20250.00700.00700.00500.00500.0050-
Feb 11, 20250.00700.00850.00500.00500.0050-
Feb 10, 20250.00700.00850.00500.00500.0050-
Feb 7, 20250.00700.00850.00700.00850.0085-
Feb 6, 20250.00700.00850.00500.00500.0050-
Feb 5, 20250.00700.00850.00500.00850.0085-
Feb 4, 20250.00300.00500.00300.00500.0050-
Feb 3, 20250.01000.02150.00500.00500.00504,000
Jan 31, 20250.01000.01000.00500.00500.0050-
Jan 30, 20250.00700.00850.00500.00850.0085-
Jan 29, 20250.00700.00700.00500.00500.0050-
Jan 28, 20250.01000.01000.00500.00500.0050-
Jan 27, 20250.01000.01850.00500.00500.005024,000
Jan 24, 20250.01000.01850.00500.00500.005024,000
Jan 23, 20250.00700.00850.00500.00500.0050-
Jan 22, 20250.00700.00700.00500.00500.0050-
Jan 21, 20250.00700.00850.00700.00850.0085-
Jan 20, 20250.00700.00850.00700.00850.0085-
Jan 17, 20250.00700.00850.00700.00850.0085-
Jan 16, 20250.00700.00850.00500.00850.0085-
Jan 15, 20250.00700.00700.00500.00500.0050-
Jan 14, 20250.01000.01000.00500.00500.0050-
Jan 13, 20250.01000.01000.00850.00850.0085-
Jan 10, 20250.01000.01000.00850.00850.0085-
Jan 9, 20250.01000.01000.00850.00850.0085-
Jan 8, 20250.00700.00850.00700.00850.0085-
Jan 7, 20250.00700.00850.00500.00850.0085-
Jan 6, 20250.00700.00700.00500.00500.0050-
Jan 3, 20250.00700.00700.00500.00500.0050-
Jan 2, 20250.00700.00850.00700.00850.0085-
Dec 30, 20240.01000.01000.01000.01000.0100-
Dec 27, 20240.01000.01000.00850.00850.0085-
Dec 23, 20240.00700.00850.00700.00850.0085-
Dec 20, 20240.01000.01000.00850.00850.0085-
Dec 19, 20240.01000.01000.00850.00850.0085-
Dec 18, 20240.01000.01000.00850.00850.0085-
Dec 17, 20240.01000.01000.00850.00850.0085-
Dec 16, 20240.01000.01000.00850.00850.0085-
Dec 13, 20240.00700.00850.00700.00850.0085-
Dec 12, 20240.00700.00850.00700.00850.0085-
Dec 11, 20240.01000.01000.00850.00850.0085-
Dec 10, 20240.01000.01000.00850.00850.0085-
Dec 9, 20240.00700.00850.00700.00850.0085-
Dec 6, 20240.01000.01000.00850.00850.0085-
Dec 5, 20240.01000.01000.00850.00850.0085-
Dec 4, 20240.01000.01000.00850.00850.0085-
Dec 3, 20240.01000.01000.00850.00850.0085-
Dec 2, 20240.00700.00850.00700.00850.0085-
Nov 29, 20240.01000.01200.00400.00400.0040-
Nov 28, 20240.01000.01200.01000.01200.0120-
Nov 27, 20240.01000.01200.01000.01200.0120-
Nov 26, 20240.01000.01200.01000.01200.0120-
Nov 25, 20240.01400.01400.01200.01200.0120-
Nov 22, 20240.01400.01400.01200.01200.0120-
Nov 21, 20240.01400.01400.01200.01200.0120-
Nov 20, 20240.01000.01200.01000.01200.0120-
Nov 19, 20240.01000.01200.01000.01200.0120-
Nov 18, 20240.01000.01200.01000.01200.0120-
Nov 15, 20240.01000.01200.01000.01200.0120-
Nov 14, 20240.01000.01200.01000.01200.0120-
Nov 13, 20240.01300.01300.01200.01200.0120-
Nov 12, 20240.01300.01300.01200.01200.0120-
Nov 11, 20240.01300.01300.01200.01200.0120-
Nov 8, 20240.01000.01200.01000.01200.0120-
Nov 7, 20240.01000.01150.01000.01150.0115-
Nov 6, 20240.01300.01300.01150.01150.0115-
Nov 5, 20240.01300.01500.01150.01150.0115-
Nov 4, 20240.01300.01500.01150.01500.0150-
Nov 1, 20240.01300.01500.01000.01000.0100-
Oct 31, 20240.01300.02000.01300.02000.0200-
Oct 30, 20240.01600.02000.01600.02000.0200-
Oct 29, 20240.02400.02400.02000.02000.0200-
Oct 28, 20240.01300.02000.01300.02000.0200-
Oct 25, 20240.01700.01700.01700.01700.0170-
Oct 24, 20240.01300.02000.01300.02000.0200-
Oct 23, 20240.01700.01700.01700.01700.0170-
Oct 22, 20240.01700.01700.01500.01500.0150-
Oct 21, 20240.01600.01600.01600.01600.0160-
Oct 18, 20240.01700.01700.01700.01700.0170-
Oct 17, 20240.01700.01700.01150.01150.0115-
Oct 16, 20240.01600.01600.01150.01150.0115-
Oct 15, 20240.01600.01600.01150.01150.0115-
Oct 14, 20240.01300.01300.01300.01300.0130-
Oct 11, 20240.01600.01600.01600.01600.0160-
Oct 10, 20240.01300.01500.01300.01500.0150-
Oct 9, 20240.01300.01500.01300.01500.0150-
Oct 8, 20240.02000.02000.01500.01500.0150-
Oct 7, 20240.01700.01700.01500.01500.0150-
Oct 4, 20240.01300.01300.01200.01200.0120-
Oct 3, 20240.01300.01300.01150.01150.0115-
Oct 2, 20240.01000.01200.01000.01200.0120-
Oct 1, 20240.01000.01150.01000.01150.0115-
Sep 30, 20240.01600.01600.01150.01150.0115-
Sep 27, 20240.01300.01300.01150.01150.0115-
Sep 26, 20240.01300.01300.01150.01150.0115-
Sep 25, 20240.01600.01600.01150.01500.0150-
Sep 24, 20240.01600.01600.01150.01500.0150-
Sep 23, 20240.01600.01600.01150.01150.0115-
Sep 20, 20240.01300.01500.01150.01150.0115-
Sep 19, 20240.01300.02000.00800.01150.01151,000
Sep 18, 20240.00600.02500.00600.02500.0250500
Sep 17, 20240.01000.01300.01000.01300.0130-
Sep 16, 20240.00700.00800.00700.00800.0080-
Sep 13, 20240.00700.00850.00700.00850.0085-
Sep 12, 20240.01000.01000.00850.00850.0085-
Sep 11, 20240.01000.01000.00850.00850.0085-
Sep 10, 20240.01000.01150.00850.00850.0085-
Sep 9, 20240.01300.01300.01150.01150.0115-
Sep 6, 20240.01300.01300.01150.01150.0115-
Sep 5, 20240.01300.01300.00850.01150.0115-
Sep 4, 20240.01300.01300.00850.00850.0085-
Sep 3, 20240.01300.03000.00850.00850.008516,500
Sep 2, 20240.01300.01300.01300.01300.0130-
Aug 30, 20240.01000.01000.00850.00850.0085-
Aug 29, 20240.01300.01300.00850.00850.0085-
Aug 28, 20240.00200.01150.00200.01150.0115-
Aug 27, 20240.01000.01150.00850.00850.0085-
Aug 26, 20240.01300.01300.00850.01150.0115-
Aug 23, 20240.01000.01150.01000.01150.0115-
Aug 22, 20240.01000.01000.00800.00800.0080-
Aug 21, 20240.00500.01400.00500.00800.0080-
Aug 20, 20240.01000.01150.01000.01150.0115-
Aug 19, 20240.01300.01300.01150.01150.0115-
Aug 16, 20240.01300.01300.00850.00850.0085-
Aug 15, 20240.01300.01300.00850.01150.0115-
Aug 14, 20240.01300.01450.00700.00700.007010,000
Aug 13, 20240.01300.01300.01150.01150.0115-
Aug 12, 20240.01300.01300.00850.00850.0085-
Aug 9, 20240.01300.01300.01300.01300.0130-
Aug 8, 20240.01300.01300.00850.00850.0085-
Aug 7, 20240.01600.01600.00850.00850.0085-
Aug 6, 20240.00700.01150.00700.01150.0115-
Aug 5, 20240.00300.00300.00300.00300.0030-
Aug 2, 20240.00200.00800.00200.00800.0080-
Aug 1, 20240.00700.00850.00700.00850.0085-
Jul 31, 20240.01000.01000.00850.00850.0085-
Jul 30, 20240.00700.00850.00700.00850.0085-
Jul 29, 20240.01000.02150.00850.00850.00853,500
Jul 26, 20240.01000.01000.00850.00850.0085-
Jul 25, 20240.01000.01000.00850.00850.0085-
Jul 24, 20240.01000.01150.01000.01150.0115-
Jul 23, 20240.01000.01150.01000.01150.0115-
Jul 22, 20240.01000.01150.01000.01150.0115-
Jul 19, 20240.01000.01150.01000.01150.0115-
Jul 18, 20240.00950.01150.00950.01150.0115-
Jul 17, 20240.01650.01650.01150.01150.0115-
Jul 16, 20240.00950.01500.00950.01500.0150-
Jul 15, 20240.01650.01650.01200.01200.0120-
Jul 12, 20240.01650.01650.01200.01200.0120-
Jul 11, 20240.01000.01500.01000.01500.015061,999
Jul 10, 20240.01300.01300.01200.01200.0120-
Jul 9, 20240.01000.01200.01000.01200.0120-
Jul 8, 20240.01000.01200.01000.01200.0120-
Jul 5, 20240.01000.01200.01000.01200.0120-
Jul 4, 20240.01000.01550.01000.01200.0120-
Jul 3, 20240.02000.02000.01200.01200.0120-
Jul 2, 20240.01300.01300.01200.01200.0120-
Jul 1, 20240.01350.01350.01000.01000.0100-
Jun 28, 20240.01000.01550.01000.01550.0155-
Jun 27, 20240.01000.01550.01000.01550.0155-
Jun 26, 20240.01000.01550.01000.01550.0155-
Jun 25, 20240.01350.01550.01350.01550.0155-
Jun 24, 20240.01350.01550.01350.01550.0155-
Jun 21, 20240.01700.01700.01550.01550.0155-
Jun 20, 20240.01350.01550.01350.01550.0155-
Jun 19, 20240.01350.01550.01350.01550.0155-
Jun 18, 20240.01650.01650.01550.01550.0155-
Jun 17, 20240.01650.01650.01550.01550.0155-
Jun 14, 20240.01650.01650.01550.01550.0155-
Jun 13, 20240.01650.01850.01550.01550.0155-
Jun 12, 20240.02000.02000.01850.01850.0185-
Jun 11, 20240.02000.02000.01850.01850.0185-
Jun 10, 20240.02000.02000.01850.01850.0185-
Jun 7, 20240.02300.03200.01850.01850.01856,224
Jun 6, 20240.02300.02300.01850.01850.0185-
Jun 5, 20240.02000.02200.01850.02200.0220-
Jun 4, 20240.02300.02550.01850.01850.0185-
Jun 3, 20240.02350.02550.02200.02550.0255-
May 31, 20240.02650.02650.02200.02200.0220-
May 30, 20240.02600.02600.02600.02600.0260-
May 29, 20240.02300.03550.02300.03550.035513,043
May 28, 20240.02350.03850.02350.03850.03853,846
May 27, 20240.02350.02350.02350.02350.0235-
May 24, 20240.02300.02300.02300.02300.0230-
May 23, 20240.02000.02550.02000.02550.0255-
May 22, 20240.02350.03550.01850.01850.018538,382
May 21, 20240.01650.01850.01650.01850.0185-
May 20, 20240.01650.01650.01400.01400.0140-
May 17, 20240.02000.02000.01550.01550.0155-
May 16, 20240.01650.02200.01650.02200.0220-
May 15, 20240.02000.02000.01550.01550.0155-
May 14, 20240.02000.02000.01550.01550.0155-
May 13, 20240.02000.02000.01550.01550.0155-
May 10, 20240.01300.01550.01300.01550.0155-
May 9, 20240.01650.01650.01550.01550.0155-
May 8, 20240.02000.02000.01850.01850.0185-
May 7, 20240.02000.03200.01850.01850.01851,500
May 6, 20240.01650.01900.01650.01900.0190-
May 3, 20240.01700.01900.01700.01900.0190-
May 2, 20240.01650.01900.01650.01900.0190-
Apr 30, 20240.01700.01700.01700.01700.0170-
Apr 29, 20240.01700.01900.01700.01900.0190-
Apr 26, 20240.02000.03250.01900.01900.019015,000
Apr 25, 20240.02000.02250.01900.01900.0190-
Apr 24, 20240.01700.01700.01550.01550.0155-
Apr 23, 20240.01350.02050.01350.02050.0205-
Apr 22, 20240.01700.01700.01550.01550.0155-
Apr 19, 20240.01700.01900.01550.01900.0190-
Apr 18, 20240.02000.02000.01050.01050.0105-
Apr 17, 20240.02400.02400.01900.01900.01904,285
Apr 16, 20240.02400.02400.01900.01900.0190-
Apr 15, 20240.02400.02400.01900.01900.0190-
Apr 12, 20240.02400.02600.01900.01900.0190-
Apr 11, 20240.01750.01750.01550.01550.0155-