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 (%)
Aug 31, 2017 0.3600 0.3700 0.3500 0.3500 362,515 -0.01(-2.78%)
Aug 30, 2017 0.3600 0.3700 0.3600 0.3600 571,336 -0.01(-1.37%)
Aug 29, 2017 0.3850 0.3900 0.3600 0.3650 820,293 -0.01(-2.67%)
Aug 28, 2017 0.3650 0.4000 0.3650 0.3750 1,662,816 +0.02(+5.63%)
Aug 25, 2017 0.3250 0.3700 0.3225 0.3550 2,000,495 +0.04(+12.70%)
Aug 24, 2017 0.3300 0.3300 0.3150 0.3150 336,727 +0.00(+0.00%)
Aug 23, 2017 0.3200 0.3250 0.3150 0.3150 384,542 +0.01(+1.61%)
Aug 22, 2017 0.3250 0.3250 0.3100 0.3100 542,248 -0.02(-4.62%)
Aug 21, 2017 0.3250 0.3250 0.3150 0.3250 394,615 +0.01(+3.17%)
Aug 18, 2017 0.3100 0.3200 0.3100 0.3150 317,555 -0.01(-1.56%)
Aug 17, 2017 0.3250 0.3250 0.3100 0.3200 494,085 +0.00(+0.00%)
Aug 16, 2017 0.3250 0.3300 0.3200 0.3200 530,850 +0.00(+0.00%)
Aug 15, 2017 0.3300 0.3300 0.3200 0.3200 366,862 -0.01(-3.03%)
Aug 14, 2017 0.3250 0.3300 0.3250 0.3300 542,243 +0.00(+0.00%)
Aug 11, 2017 0.3250 0.3300 0.3200 0.3300 522,585 +0.01(+1.54%)
Aug 10, 2017 0.3300 0.3300 0.3250 0.3250 377,745 +0.00(+0.00%)
Aug 09, 2017 0.3300 0.3300 0.3250 0.3250 1,249,466 -0.01(-1.52%)
Aug 08, 2017 0.3500 0.3500 0.3300 0.3300 943,607 -0.01(-4.35%)
Aug 04, 2017 0.3500 0.3500 0.3450 0.3450 365,901 -0.00(-0.72%)
Aug 03, 2017 0.3550 0.3550 0.3475 0.3475 220,158 -0.01(-2.11%)
Aug 02, 2017 0.3450 0.3550 0.3450 0.3550 332,995 +0.01(+2.90%)
Aug 01, 2017 0.3500 0.3550 0.3450 0.3450 704,797 -0.01(-2.82%)
Jul 31, 2017 0.3550 0.3600 0.3500 0.3550 164,915 +0.00(+0.00%)
Jul 28, 2017 0.3500 0.3600 0.3450 0.3550 515,342 +0.01(+2.90%)
Jul 27, 2017 0.3600 0.3600 0.3450 0.3450 314,494 +0.00(+0.00%)
Jul 26, 2017 0.3500 0.3700 0.3450 0.3450 718,502 -0.02(-5.48%)
Jul 25, 2017 0.3450 0.3650 0.3450 0.3650 1,580,838 +0.02(+5.80%)
Jul 24, 2017 0.3400 0.3550 0.3400 0.3450 207,750 +0.00(+1.47%)
Jul 21, 2017 0.3500 0.3500 0.3400 0.3400 434,650 -0.01(-2.86%)
Jul 20, 2017 0.3650 0.3650 0.3450 0.3500 1,967,601 -0.02(-4.11%)
Jul 19, 2017 0.3650 0.3650 0.3550 0.3650 465,872 +0.00(+0.00%)
Jul 18, 2017 0.3550 0.3650 0.3550 0.3650 295,117 +0.02(+4.29%)
Jul 17, 2017 0.3300 0.3600 0.3250 0.3500 1,923,179 +0.03(+9.37%)
Jul 14, 2017 0.3250 0.3300 0.3100 0.3200 1,626,690 -0.01(-1.54%)
Jul 13, 2017 0.3400 0.3400 0.3250 0.3250 584,321 -0.02(-4.41%)
Jul 12, 2017 0.3400 0.3500 0.3350 0.3400 392,299 -0.01(-2.86%)
Jul 11, 2017 0.3400 0.3500 0.3400 0.3500 156,190 +0.00(+0.00%)
Jul 10, 2017 0.3500 0.3550 0.3450 0.3500 409,560 +0.00(+0.00%)
Jul 07, 2017 0.3600 0.3600 0.3450 0.3500 996,836 -0.01(-2.78%)
Jul 06, 2017 0.3600 0.3650 0.3575 0.3600 117,911 +0.00(+0.00%)
Jul 05, 2017 0.3600 0.3700 0.3550 0.3600 301,518 +0.00(+0.00%)
Jul 04, 2017 0.3550 0.3600 0.3550 0.3600 369,368 +0.01(+1.41%)
Jul 03, 2017 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 30, 2017 0.3600 0.3700 0.3550 0.3550 331,610 -0.01(-1.39%)
Jun 29, 2017 0.3550 0.3700 0.3550 0.3600 657,679 +0.01(+1.41%)
Jun 28, 2017 0.3600 0.3600 0.3550 0.3550 243,326 +0.00(+0.00%)
Jun 27, 2017 0.3600 0.3700 0.3550 0.3550 358,770 +0.00(+0.00%)
Jun 26, 2017 0.3650 0.3800 0.3550 0.3550 1,881,600 -0.02(-4.05%)
Jun 23, 2017 0.3700 0.3750 0.3600 0.3700 834,708 +0.00(+0.00%)
Jun 22, 2017 0.3900 0.3900 0.3600 0.3700 1,795,595 -0.01(-2.63%)
Jun 21, 2017 0.4000 0.4000 0.3800 0.3800 770,619 -0.01(-2.56%)
Jun 20, 2017 0.4100 0.4100 0.3900 0.3900 1,315,618 -0.02(-4.88%)
Jun 19, 2017 0.4000 0.4150 0.3950 0.4100 399,124 +0.01(+2.50%)
Jun 16, 2017 0.4000 0.4050 0.3950 0.4000 527,706 -0.01(-1.23%)
Jun 15, 2017 0.3950 0.4100 0.3950 0.4050 167,258 +0.01(+2.53%)
Jun 14, 2017 0.4050 0.4100 0.3950 0.3950 1,249,268 -0.01(-2.47%)
Jun 13, 2017 0.4050 0.4150 0.4050 0.4050 374,451 -0.01(-2.41%)
Jun 12, 2017 0.4100 0.4300 0.4050 0.4150 325,359 +0.01(+3.75%)
Jun 09, 2017 0.4050 0.4050 0.3950 0.4000 158,815 -0.01(-1.23%)
Jun 08, 2017 0.3900 0.4050 0.3900 0.4050 544,110 +0.01(+1.25%)
Jun 07, 2017 0.4100 0.4100 0.4000 0.4000 677,069 -0.00(-0.62%)
Jun 06, 2017 0.4050 0.4150 0.4000 0.4025 566,526 -0.00(-0.62%)
Jun 05, 2017 0.4100 0.4200 0.4000 0.4050 402,718 -0.00(-1.22%)
Jun 02, 2017 0.4350 0.4350 0.4050 0.4100 1,172,495 -0.02(-4.65%)
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.