Blackbird Energy Inc (TSV: BBI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2017	0.4350	0.4400	0.4250	0.4300	387,723	+0.00(+0.00%)
May 31, 2017	0.4100	0.4300	0.4050	0.4300	542,460	+0.02(+4.88%)
May 30, 2017	0.4100	0.4150	0.4000	0.4100	718,943	+0.01(+2.50%)
May 29, 2017	0.4000	0.4100	0.4000	0.4000	562,592	-0.01(-1.23%)
May 26, 2017	0.4000	0.4100	0.4000	0.4050	758,115	+0.01(+1.25%)
May 25, 2017	0.4000	0.4150	0.3850	0.4000	3,069,350	-0.01(-2.44%)
May 24, 2017	0.4000	0.4100	0.3850	0.4100	3,544,588	-0.00(-0.61%)
May 23, 2017	0.4450	0.4450	0.3850	0.4125	6,401,066	-0.03(-7.30%)
May 19, 2017	0.3800	0.4500	0.3800	0.4450	14,338,419	-0.05(-10.10%)
May 18, 2017	0.4900	0.4950	0.4900	0.4950	524,123	+0.00(+0.00%)
May 17, 2017	0.4950	0.4950	0.4850	0.4950	2,117,347	+0.00(+0.00%)
May 16, 2017	0.5000	0.5000	0.4900	0.4950	790,304	+0.01(+1.02%)
May 15, 2017	0.5100	0.5200	0.4900	0.4900	865,852	-0.01(-2.00%)
May 12, 2017	0.5000	0.5050	0.4950	0.5000	407,300	+0.00(+0.00%)
May 11, 2017	0.5100	0.5100	0.4950	0.5000	875,070	-0.01(-1.96%)
May 10, 2017	0.4800	0.5100	0.4800	0.5100	1,022,553	+0.03(+6.25%)
May 09, 2017	0.5000	0.5000	0.4750	0.4800	1,165,664	-0.02(-4.00%)
May 08, 2017	0.4650	0.5000	0.4650	0.5000	897,544	+0.03(+6.38%)
May 05, 2017	0.4800	0.4800	0.4600	0.4700	2,059,180	-0.02(-4.08%)
May 04, 2017	0.5100	0.5100	0.4800	0.4900	1,129,421	-0.01(-1.51%)
May 03, 2017	0.5100	0.5200	0.4950	0.4975	768,039	-0.00(-0.50%)
May 02, 2017	0.5000	0.5100	0.4950	0.5000	324,005	+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.