Blackbird Energy Inc (TSV: BBI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	0.6000	0.6000	0.5500	0.5600	8,007,330	-0.10(-15.15%)
Feb 27, 2017	0.6600	0.6600	0.6500	0.6600	620,517	-0.02(-2.94%)
Feb 24, 2017	0.6700	0.6800	0.6400	0.6800	2,880,785	+0.02(+3.03%)
Feb 23, 2017	0.6800	0.6900	0.6600	0.6600	925,653	-0.01(-1.49%)
Feb 22, 2017	0.6900	0.7000	0.6500	0.6700	2,532,612	+0.00(+0.00%)
Feb 21, 2017	0.7000	0.7200	0.6700	0.6700	3,574,666	-0.02(-2.90%)
Feb 17, 2017		0.6900	0.6900	0.6900	0	+0.00(+0.00%)
Feb 16, 2017	0.6900	0.6900	0.6800	0.6900	861,979	+0.01(+1.47%)
Feb 15, 2017	0.6700	0.6900	0.6600	0.6800	1,942,761	+0.02(+2.26%)
Feb 14, 2017	0.6600	0.6800	0.6600	0.6650	948,816	+0.02(+2.31%)
Feb 13, 2017	0.6800	0.6900	0.6500	0.6500	5,873,903	-0.03(-4.41%)
Feb 10, 2017	0.6500	0.6900	0.6500	0.6800	3,060,457	+0.03(+4.62%)
Feb 09, 2017	0.6600	0.6600	0.6500	0.6500	566,409	+0.00(+0.00%)
Feb 08, 2017	0.6500	0.6600	0.6500	0.6500	1,008,638	+0.00(+0.00%)
Feb 07, 2017	0.6400	0.6600	0.6400	0.6500	741,370	+0.01(+1.56%)
Feb 06, 2017	0.6600	0.6800	0.6400	0.6400	1,513,466	-0.02(-3.03%)
Feb 03, 2017	0.6400	0.6600	0.6400	0.6600	3,935,201	+0.03(+4.76%)
Feb 02, 2017	0.6200	0.6600	0.6100	0.6300	5,248,191	+0.05(+8.62%)
Feb 01, 2017	0.5800	0.5900	0.5700	0.5800	1,210,440	+0.00(+0.00%)
Jan 31, 2017	0.5500	0.5800	0.5500	0.5800	1,137,588	+0.03(+5.45%)
Jan 30, 2017	0.5600	0.5800	0.5500	0.5500	1,783,142	+0.00(+0.00%)
Jan 27, 2017	0.5600	0.5700	0.5400	0.5500	1,077,876	+0.01(+1.85%)
Jan 26, 2017	0.5400	0.5600	0.5400	0.5400	1,160,371	+0.02(+3.85%)
Jan 25, 2017	0.5500	0.5600	0.5200	0.5200	1,215,001	-0.03(-5.45%)
Jan 24, 2017	0.5400	0.5500	0.5400	0.5500	961,824	+0.02(+3.77%)
Jan 23, 2017	0.5400	0.5500	0.5300	0.5300	1,628,268	+0.02(+3.92%)
Jan 20, 2017	0.5100	0.5400	0.4950	0.5100	1,225,339	+0.00(+0.00%)
Jan 19, 2017	0.5000	0.5100	0.4900	0.5100	494,806	+0.02(+3.03%)
Jan 18, 2017	0.5100	0.5100	0.4950	0.4950	911,230	-0.01(-1.00%)
Jan 17, 2017	0.5200	0.5200	0.5000	0.5000	521,217	-0.02(-3.85%)
Jan 16, 2017	0.5100	0.5300	0.5000	0.5200	874,536	-0.01(-1.89%)
Jan 13, 2017	0.5000	0.5300	0.5000	0.5300	883,203	+0.03(+6.00%)
Jan 12, 2017	0.5600	0.5600	0.4750	0.5000	3,164,124	-0.06(-10.71%)
Jan 11, 2017	0.5600	0.5700	0.5400	0.5600	442,773	+0.00(+0.00%)
Jan 10, 2017	0.5500	0.5700	0.5300	0.5600	575,264	+0.01(+1.82%)
Jan 09, 2017	0.5600	0.5700	0.5500	0.5500	851,751	-0.01(-1.79%)
Jan 06, 2017	0.5600	0.5700	0.5600	0.5600	597,402	+0.00(+0.00%)
Jan 05, 2017	0.5800	0.5900	0.5600	0.5600	1,526,207	-0.03(-5.08%)
Jan 04, 2017	0.5800	0.5900	0.5600	0.5900	689,938	+0.03(+5.36%)
Jan 03, 2017	0.5800	0.5900	0.5600	0.5600	485,031	-0.02(-3.45%)
Dec 30, 2016		0.5800	0.5800	0.5800	0	+0.01(+1.75%)
Dec 29, 2016	0.5700	0.5900	0.5700	0.5700	753,310	+0.00(+0.00%)
Dec 28, 2016	0.5700	0.5800	0.5600	0.5700	471,680	+0.00(+0.00%)
Dec 23, 2016		0.5700	0.5700	0.5700	0	-0.02(-3.39%)
Dec 22, 2016	0.6000	0.6000	0.5900	0.5900	279,950	+0.00(+0.00%)
Dec 21, 2016	0.6100	0.6100	0.5900	0.5900	409,249	-0.02(-3.28%)
Dec 20, 2016	0.6000	0.6100	0.5800	0.6100	872,009	+0.02(+3.39%)
Dec 19, 2016	0.5900	0.6000	0.5600	0.5900	1,651,342	+0.01(+1.72%)
Dec 16, 2016	0.5900	0.5900	0.5700	0.5800	589,688	-0.02(-3.33%)
Dec 15, 2016	0.5900	0.6000	0.5700	0.6000	870,811	+0.01(+1.69%)
Dec 14, 2016	0.6000	0.6000	0.5800	0.5900	477,014	-0.01(-1.67%)
Dec 13, 2016	0.5800	0.6000	0.5600	0.6000	2,551,600	+0.02(+3.45%)
Dec 12, 2016	0.5900	0.6100	0.5800	0.5800	1,621,822	+0.01(+1.75%)
Dec 09, 2016	0.5500	0.5700	0.5500	0.5700	885,343	+0.03(+5.56%)
Dec 08, 2016	0.5600	0.5600	0.5400	0.5400	354,832	-0.01(-1.82%)
Dec 07, 2016	0.5400	0.5600	0.5300	0.5500	722,921	+0.00(+0.00%)
Dec 06, 2016	0.5700	0.5700	0.5200	0.5500	1,979,663	-0.02(-3.51%)
Dec 05, 2016	0.5300	0.5700	0.5100	0.5700	1,413,286	+0.04(+7.55%)
Dec 02, 2016	0.5400	0.5500	0.5300	0.5300	477,275	-0.02(-3.64%)

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.