Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackbird Energy Inc (TSV: BBI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 0.4650 0.4700 0.4500 0.4500 1,284,630 -0.02(-4.26%)
Oct 28, 2016 0.4700 0.4750 0.4550 0.4700 2,043,300 +0.00(+0.00%)
Oct 27, 2016 0.4650 0.4750 0.4600 0.4700 1,586,426 +0.01(+3.30%)
Oct 26, 2016 0.4800 0.4850 0.4450 0.4550 5,440,254 -0.02(-4.21%)
Oct 25, 2016 0.4850 0.4900 0.4700 0.4750 9,615,242 +0.00(+0.00%)
Oct 24, 2016 0.4500 0.5000 0.4400 0.4750 6,259,415 +0.04(+9.20%)
Oct 21, 2016 0.4100 0.4450 0.4100 0.4350 5,033,154 +0.04(+10.13%)
Oct 20, 2016 0.3900 0.4000 0.3900 0.3950 1,043,016 -0.01(-1.25%)
Oct 19, 2016 0.4150 0.4150 0.3900 0.4000 2,715,195 -0.01(-3.61%)
Oct 18, 2016 0.4250 0.4350 0.4050 0.4150 1,317,761 +0.01(+1.22%)
Oct 17, 2016 0.3850 0.4100 0.3700 0.4100 4,435,678 +0.03(+7.89%)
Oct 14, 2016 0.4050 0.4050 0.3450 0.3800 3,414,160 -0.01(-2.56%)
Oct 13, 2016 0.3250 0.3900 0.3150 0.3900 2,967,142 +0.07(+20.00%)
Oct 12, 2016 0.3150 0.3250 0.3100 0.3250 1,860,045 +0.01(+3.17%)
Oct 11, 2016 0.3150 0.3200 0.3100 0.3150 857,095 +0.01(+1.61%)
Oct 07, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 06, 2016 0.3200 0.3200 0.3100 0.3100 1,235,270 -0.01(-1.59%)
Oct 05, 2016 0.3050 0.3200 0.3000 0.3150 1,335,536 +0.02(+6.78%)
Oct 04, 2016 0.2950 0.3050 0.2950 0.2950 974,680 -0.01(-3.28%)
Oct 03, 2016 0.3000 0.3050 0.2950 0.3050 1,701,626 +0.02(+5.17%)
Sep 30, 2016 0.3050 0.3100 0.2900 0.2900 2,383,042 -0.01(-3.33%)
Sep 29, 2016 0.3150 0.3150 0.2950 0.3000 3,184,157 +0.01(+1.69%)
Sep 28, 2016 0.2850 0.3050 0.2800 0.2950 2,455,078 +0.01(+5.36%)
Sep 27, 2016 0.2950 0.2950 0.2800 0.2800 900,392 -0.02(-6.67%)
Sep 26, 2016 0.3000 0.3000 0.2950 0.3000 783,800 +0.00(+0.00%)
Sep 23, 2016 0.3000 0.3000 0.2950 0.3000 739,400 +0.00(+0.00%)
Sep 22, 2016 0.3000 0.3050 0.3000 0.3000 619,563 +0.00(+0.00%)
Sep 21, 2016 0.3000 0.3000 0.2950 0.3000 631,537 +0.01(+1.69%)
Sep 20, 2016 0.2950 0.3000 0.2900 0.2950 1,200,656 +0.00(+0.00%)
Sep 19, 2016 0.3000 0.3050 0.2950 0.2950 1,104,485 -0.01(-1.67%)
Sep 16, 2016 0.3000 0.3050 0.2900 0.3000 1,291,055 +0.00(+0.00%)
Sep 15, 2016 0.3100 0.3100 0.3000 0.3000 1,148,342 -0.01(-1.64%)
Sep 14, 2016 0.3050 0.3100 0.3000 0.3050 644,005 -0.01(-1.61%)
Sep 13, 2016 0.3100 0.3100 0.3050 0.3100 1,085,736 +0.01(+1.64%)
Sep 12, 2016 0.3100 0.3100 0.3000 0.3050 1,711,159 -0.01(-1.61%)
Sep 09, 2016 0.3200 0.3200 0.3050 0.3100 1,269,958 -0.01(-3.13%)
Sep 08, 2016 0.3150 0.3250 0.3150 0.3200 1,530,345 +0.01(+3.23%)
Sep 07, 2016 0.3150 0.3150 0.3100 0.3100 637,478 -0.01(-1.59%)
Sep 06, 2016 0.3200 0.3250 0.3100 0.3150 1,268,620 -0.01(-1.56%)
Sep 02, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 01, 2016 0.3200 0.3300 0.3150 0.3200 1,369,692 +0.01(+1.59%)
Aug 31, 2016 0.3150 0.3300 0.3100 0.3150 984,887 -0.01(-1.56%)
Aug 30, 2016 0.3250 0.3250 0.3200 0.3200 1,118,250 -0.01(-3.03%)
Aug 29, 2016 0.3200 0.3300 0.3200 0.3300 375,373 +0.01(+3.13%)
Aug 26, 2016 0.3150 0.3300 0.3150 0.3200 915,530 +0.01(+3.23%)
Aug 25, 2016 0.3250 0.3250 0.3100 0.3100 1,345,352 -0.01(-3.13%)
Aug 24, 2016 0.3250 0.3350 0.3200 0.3200 1,440,949 -0.01(-3.03%)
Aug 23, 2016 0.3150 0.3300 0.3150 0.3300 707,830 +0.02(+4.76%)
Aug 22, 2016 0.3200 0.3200 0.3050 0.3150 1,751,149 +0.00(+0.00%)
Aug 19, 2016 0.3150 0.3250 0.3050 0.3150 1,034,965 +0.01(+1.61%)
Aug 18, 2016 0.3050 0.3200 0.3000 0.3100 1,658,160 +0.00(+0.00%)
Aug 17, 2016 0.3100 0.3200 0.3000 0.3100 2,233,142 +0.00(+0.00%)
Aug 16, 2016 0.3300 0.3300 0.3100 0.3100 2,606,111 -0.02(-6.06%)
Aug 15, 2016 0.3350 0.3350 0.3200 0.3300 1,281,358 +0.02(+4.76%)
Aug 12, 2016 0.3350 0.3400 0.3150 0.3150 3,248,762 -0.02(-4.55%)
Aug 11, 2016 0.3400 0.3400 0.3300 0.3300 1,707,905 +0.00(+0.00%)
Aug 10, 2016 0.3400 0.3500 0.3300 0.3300 1,595,695 -0.01(-2.94%)
Aug 09, 2016 0.3500 0.3550 0.3350 0.3400 2,863,941 +0.00(+0.00%)
Aug 08, 2016 0.3250 0.3550 0.3200 0.3400 9,775,552 +0.04(+13.33%)
Aug 05, 2016 0.3100 0.3100 0.2900 0.3000 3,130,328 -0.01(-1.64%)
Aug 04, 2016 0.3000 0.3050 0.2950 0.3050 4,989,503 +0.01(+3.39%)
Aug 03, 2016 0.2600 0.3050 0.2600 0.2950 9,841,000 +0.04(+18.00%)
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.