Blackbird Energy Inc (TSV: BBI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	0.2150	0.2150	0.2050	0.2050	212,457	-0.01(-4.65%)
May 29, 2014	0.2000	0.2150	0.1850	0.2150	1,109,327	+0.02(+10.26%)
May 28, 2014	0.2000	0.2050	0.1950	0.1950	746,545	-0.01(-4.88%)
May 27, 2014	0.2250	0.2300	0.2050	0.2050	1,355,184	-0.03(-12.77%)
May 26, 2014	0.2500	0.2550	0.2300	0.2350	1,137,946	-0.01(-4.08%)
May 23, 2014	0.2600	0.2600	0.2450	0.2450	693,931	-0.01(-3.92%)
May 22, 2014	0.2700	0.2700	0.2500	0.2550	542,850	-0.02(-5.56%)
May 21, 2014	0.2700	0.2800	0.2650	0.2700	894,779	+0.01(+1.89%)
May 20, 2014	0.2800	0.2800	0.2600	0.2650	1,016,725	-0.02(-7.02%)
May 16, 2014		0.2850	0.2850	0.2850	0	+0.02(+9.62%)
May 15, 2014	0.2400	0.2700	0.2250	0.2600	2,798,684	-0.01(-3.70%)
May 14, 2014	0.2900	0.2900	0.2550	0.2700	1,283,129	-0.02(-6.90%)
May 13, 2014	0.3050	0.3050	0.2800	0.2900	2,602,921	-0.02(-6.45%)
May 12, 2014	0.2600	0.3100	0.2550	0.3100	4,220,516	+0.05(+21.57%)
May 09, 2014	0.2250	0.2550	0.2250	0.2550	3,060,946	+0.03(+13.33%)
May 08, 2014	0.2150	0.2250	0.2050	0.2250	1,719,423	+0.01(+4.65%)
May 07, 2014	0.1800	0.2150	0.1750	0.2150	1,309,588	+0.04(+19.44%)
May 06, 2014	0.2100	0.2100	0.1800	0.1800	1,417,098	-0.03(-14.29%)
May 05, 2014	0.2150	0.2200	0.2000	0.2100	1,074,124	-0.01(-4.55%)
May 02, 2014	0.2100	0.2200	0.2100	0.2200	591,834	+0.02(+10.00%)
May 01, 2014	0.2350	0.2350	0.2000	0.2000	2,276,602	-0.02(-9.09%)
Apr 30, 2014	0.2150	0.2200	0.2000	0.2200	729,047	+0.02(+10.00%)
Apr 29, 2014	0.2350	0.2350	0.1950	0.2000	3,218,880	-0.03(-13.04%)
Apr 28, 2014	0.1900	0.2450	0.1900	0.2300	3,844,876	+0.06(+31.43%)
Apr 25, 2014	0.1750	0.1800	0.1600	0.1750	1,108,951	+0.00(+0.00%)
Apr 24, 2014	0.1400	0.1800	0.1400	0.1750	2,819,215	+0.04(+29.63%)
Apr 23, 2014	0.1250	0.1350	0.1250	0.1350	432,511	+0.01(+8.00%)
Apr 22, 2014	0.1200	0.1250	0.1200	0.1250	500,500	+0.01(+4.17%)
Apr 21, 2014	0.1250	0.1250	0.1200	0.1200	59,700	+0.00(+0.00%)
Apr 17, 2014		0.1200	0.1200	0.1200	0	-0.01(-4.00%)
Apr 16, 2014	0.1100	0.1250	0.1100	0.1250	243,567	+0.01(+8.70%)
Apr 15, 2014	0.1250	0.1250	0.1150	0.1150	424,700	-0.00(-4.17%)
Apr 14, 2014	0.1150	0.1250	0.1150	0.1200	231,628	+0.00(+0.00%)
Apr 11, 2014	0.1200	0.1200	0.1100	0.1200	771,800	+0.00(+4.35%)
Apr 10, 2014	0.1150	0.1250	0.1100	0.1150	973,178	+0.01(+4.55%)
Apr 09, 2014	0.1100	0.1100	0.1100	0.1100	490,150	+0.01(+4.76%)
Apr 08, 2014	0.1050	0.1100	0.1000	0.1050	352,100	+0.00(+5.00%)
Apr 07, 2014	0.1100	0.1100	0.1000	0.1000	743,304	-0.01(-9.09%)
Apr 04, 2014	0.1150	0.1150	0.1050	0.1100	750,800	-0.01(-4.35%)
Apr 03, 2014	0.0950	0.1150	0.0950	0.1150	1,255,355	+0.03(+27.78%)
Apr 02, 2014	0.1000	0.1000	0.0900	0.0900	478,095	-0.01(-10.00%)
Apr 01, 2014	0.0950	0.1000	0.0950	0.1000	118,000	+0.01(+5.26%)
Mar 31, 2014	0.0950	0.0950	0.0900	0.0950	121,300	+0.00(+0.00%)
Mar 28, 2014	0.0950	0.1000	0.0900	0.0950	312,909	+0.01(+5.56%)
Mar 27, 2014	0.1000	0.1000	0.0900	0.0900	527,553	-0.01(-10.00%)
Mar 26, 2014	0.1000	0.1050	0.0950	0.1000	85,825	+0.00(+0.00%)
Mar 25, 2014	0.1000	0.1000	0.0950	0.1000	93,630	+0.00(+0.00%)
Mar 24, 2014	0.1050	0.1050	0.1000	0.1000	552,121	-0.00(-4.76%)
Mar 21, 2014	0.1000	0.1050	0.1000	0.1050	257,900	+0.00(+5.00%)
Mar 20, 2014	0.1000	0.1000	0.1000	0.1000	68,150	+0.00(+0.00%)
Mar 19, 2014	0.1050	0.1100	0.1000	0.1000	546,047	+0.00(+0.00%)
Mar 18, 2014	0.1050	0.1050	0.1000	0.1000	317,000	+0.00(+0.00%)
Mar 17, 2014	0.1000	0.1050	0.1000	0.1000	538,534	+0.01(+5.26%)
Mar 14, 2014	0.0950	0.1000	0.0950	0.0950	144,000	-0.01(-5.00%)
Mar 13, 2014	0.1050	0.1050	0.1000	0.1000	409,083	+0.00(+0.00%)
Mar 12, 2014	0.1050	0.1050	0.1000	0.1000	479,173	+0.00(+0.00%)
Mar 11, 2014	0.1100	0.1150	0.1000	0.1000	1,194,090	-0.01(-9.09%)
Mar 10, 2014	0.1300	0.1300	0.1050	0.1100	4,392,998	-0.02(-15.38%)
Mar 07, 2014	0.1000	0.1350	0.1000	0.1300	4,251,171	+0.03(+30.00%)
Mar 06, 2014	0.0950	0.1000	0.0900	0.1000	1,126,800	+0.01(+5.26%)
Mar 05, 2014	0.0850	0.0950	0.0850	0.0950	610,888	+0.01(+18.75%)
Mar 04, 2014	0.0850	0.0850	0.0800	0.0800	125,550	+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.