Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackpearl Res Inc (OP: BLKPF )

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 (%)
Dec 31, 2009 2.420 2.420 2.420 0 -0.02(-0.82%)
Dec 30, 2009 2.385 2.461 2.385 2.440 5,150 +0.04(+1.67%)
Dec 29, 2009 2.420 2.420 2.380 2.400 9,195 -0.05(-2.04%)
Dec 28, 2009 2.400 2.450 2.400 2.450 3,700 +0.10(+4.26%)
Dec 24, 2009 2.350 2.350 2.350 2.350 1,600 -0.03(-1.26%)
Dec 23, 2009 2.370 2.380 2.346 2.380 19,600 +0.05(+1.99%)
Dec 22, 2009 2.370 2.370 2.321 2.333 38,231 -0.03(-1.12%)
Dec 21, 2009 2.357 2.380 2.321 2.360 12,083 +0.09(+4.06%)
Dec 18, 2009 2.260 2.300 2.208 2.268 114,700 +0.05(+2.49%)
Dec 17, 2009 2.197 2.220 2.160 2.213 31,470 -0.03(-1.29%)
Dec 16, 2009 2.240 2.260 2.228 2.242 16,070 +0.02(+0.76%)
Dec 15, 2009 2.255 2.267 2.190 2.225 15,530 -0.05(-2.13%)
Dec 14, 2009 2.280 2.300 2.263 2.273 36,500 +0.01(+0.40%)
Dec 11, 2009 2.269 2.282 2.247 2.264 23,300 -0.01(-0.40%)
Dec 10, 2009 2.264 2.273 2.245 2.273 18,700 +0.02(+0.78%)
Dec 09, 2009 2.270 2.305 2.240 2.256 31,284 -0.01(-0.62%)
Dec 08, 2009 2.300 2.322 2.250 2.270 18,200 -0.07(-3.18%)
Dec 07, 2009 2.310 2.345 2.310 2.345 4,300 -0.00(-0.06%)
Dec 04, 2009 2.336 2.370 2.317 2.346 14,100 +0.02(+0.69%)
Dec 03, 2009 2.340 2.360 2.290 2.330 16,600 +0.00(+0.04%)
Dec 02, 2009 2.410 2.420 2.293 2.329 56,630 -0.05(-2.14%)
Dec 01, 2009 2.400 2.450 2.373 2.380 53,201 +0.05(+1.95%)
Nov 30, 2009 2.274 2.450 2.217 2.334 73,020 +0.29(+14.38%)
Nov 27, 2009 1.950 2.060 1.946 2.041 48,433 -0.06(-3.04%)
Nov 25, 2009 2.091 2.120 2.050 2.105 49,900 +0.03(+1.55%)
Nov 24, 2009 2.080 2.090 2.039 2.073 26,035 -0.07(-3.13%)
Nov 23, 2009 2.143 2.153 2.120 2.140 51,640 +0.06(+2.65%)
Nov 20, 2009 2.065 2.090 2.000 2.085 41,024 +0.00(+0.23%)
Nov 19, 2009 2.090 2.094 2.073 2.080 12,050 -0.02(-0.81%)
Nov 18, 2009 2.190 2.190 2.096 2.097 44,800 -0.07(-3.36%)
Nov 17, 2009 2.136 2.170 2.122 2.170 53,600 +0.01(+0.46%)
Nov 16, 2009 2.204 2.205 2.147 2.160 59,000 +0.02(+1.15%)
Nov 13, 2009 2.030 2.175 2.006 2.135 46,500 +0.11(+5.20%)
Nov 12, 2009 2.071 2.090 1.997 2.030 50,060 -0.02(-0.85%)
Nov 11, 2009 2.058 2.069 2.017 2.047 51,795 -0.00(-0.13%)
Nov 10, 2009 2.050 2.064 2.045 2.050 8,000 +0.01(+0.26%)
Nov 09, 2009 2.112 2.112 2.035 2.045 21,348 +0.04(+1.84%)
Nov 06, 2009 2.044 2.073 1.980 2.008 68,300 -0.05(-2.32%)
Nov 05, 2009 2.051 2.070 2.018 2.055 127,810 +0.08(+3.81%)
Nov 04, 2009 2.045 2.045 1.980 1.980 7,800 +0.08(+4.00%)
Nov 03, 2009 1.940 1.940 1.904 1.904 5,500 -0.03(-1.44%)
Nov 02, 2009 1.932 1.932 1.932 1.932 5,000 -0.02(-1.01%)
Oct 30, 2009 1.953 1.953 1.952 1.952 1,000 -0.07(-3.52%)
Oct 29, 2009 2.020 2.023 2.020 2.023 3,500 +0.09(+4.88%)
Oct 28, 2009 1.924 1.933 1.923 1.929 19,500 -0.10(-4.80%)
Oct 27, 2009 2.040 2.040 2.000 2.026 8,600 -0.01(-0.69%)
Oct 26, 2009 2.139 2.140 2.040 2.040 39,661 -0.10(-4.70%)
Oct 23, 2009 2.148 2.150 2.139 2.140 7,200 +0.01(+0.49%)
Oct 21, 2009 2.130 2.130 2.130 2.130 0 -0.01(-0.56%)
Oct 20, 2009 2.127 2.148 2.127 2.142 12,500 +0.08(+3.98%)
Oct 19, 2009 2.064 2.064 2.060 2.060 9,400 +0.04(+1.79%)
Oct 16, 2009 2.050 2.060 2.022 2.024 8,068 +0.02(+1.18%)
Oct 15, 2009 2.000 2.000 2.000 2.000 1,500 -0.05(-2.34%)
Oct 14, 2009 2.070 2.070 2.039 2.048 21,515 +0.06(+3.21%)
Oct 13, 2009 1.972 1.998 1.972 1.984 16,000 +0.05(+2.81%)
Oct 12, 2009 1.950 1.950 1.930 1.930 350 -0.01(-0.26%)
Oct 09, 2009 1.843 1.935 1.900 1.935 25,000 +0.05(+2.38%)
Oct 07, 2009 1.890 1.890 1.890 1.890 0 +0.05(+2.72%)
Oct 06, 2009 1.850 1.850 1.840 1.840 27,150 +0.07(+3.95%)
Oct 05, 2009 1.720 1.780 1.714 1.770 8,500 +0.08(+4.71%)
Oct 02, 2009 1.646 1.702 1.646 1.690 13,100 -0.08(-4.28%)
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.