Blackbird Energy Inc (TSV: BBI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	0.5600	0.5600	0.5400	0.5600	1,403,535	+0.04(+7.69%)
Nov 29, 2016	0.5300	0.5300	0.5100	0.5200	1,261,063	-0.02(-3.70%)
Nov 28, 2016	0.5600	0.5700	0.5400	0.5400	1,043,164	-0.02(-3.57%)
Nov 25, 2016	0.5700	0.5700	0.5500	0.5600	445,433	+0.00(+0.00%)
Nov 24, 2016	0.5700	0.5700	0.5500	0.5600	648,531	-0.01(-1.75%)
Nov 23, 2016	0.5700	0.5900	0.5600	0.5700	986,449	-0.01(-1.72%)
Nov 22, 2016	0.6100	0.6200	0.5500	0.5800	2,141,435	-0.03(-4.92%)
Nov 21, 2016	0.6000	0.6300	0.6000	0.6100	3,670,999	+0.01(+1.67%)
Nov 18, 2016	0.6500	0.6600	0.5400	0.6000	9,142,816	+0.06(+11.11%)
Nov 17, 2016	0.5400	0.5500	0.5300	0.5400	1,583,358	+0.00(+0.00%)
Nov 16, 2016	0.4900	0.5400	0.4900	0.5400	3,021,545	+0.05(+10.20%)
Nov 15, 2016	0.4850	0.4900	0.4650	0.4900	1,273,823	+0.00(+0.00%)
Nov 14, 2016	0.4600	0.4900	0.4550	0.4900	2,027,106	+0.03(+6.52%)
Nov 11, 2016	0.4700	0.4750	0.4550	0.4600	1,185,429	-0.02(-4.17%)
Nov 10, 2016	0.4750	0.4800	0.4700	0.4800	936,073	+0.01(+1.05%)
Nov 09, 2016	0.4550	0.4800	0.4500	0.4750	857,709	+0.01(+1.06%)
Nov 08, 2016	0.4700	0.4700	0.4600	0.4700	619,620	+0.00(+0.00%)
Nov 07, 2016	0.4800	0.4800	0.4650	0.4700	904,770	+0.00(+0.00%)
Nov 04, 2016	0.4600	0.4700	0.4600	0.4700	784,720	+0.01(+2.17%)
Nov 03, 2016	0.4600	0.4700	0.4600	0.4600	426,459	+0.00(+0.00%)
Nov 02, 2016	0.4750	0.4750	0.4600	0.4600	879,305	+0.00(+0.00%)
Nov 01, 2016	0.4600	0.4700	0.4500	0.4600	1,062,510	+0.01(+2.22%)
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%)

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.