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, 2010 6.017 6.017 6.000 6.000 9,400 +0.06(+1.04%)
Dec 30, 2010 5.950 5.950 5.850 5.938 14,000 -0.06(-1.03%)
Dec 29, 2010 5.964 6.040 5.964 6.000 15,800 +0.01(+0.17%)
Dec 28, 2010 6.010 6.010 5.940 5.990 7,500 +0.09(+1.53%)
Dec 27, 2010 5.960 6.000 5.860 5.900 6,075 -0.10(-1.67%)
Dec 23, 2010 6.030 6.030 5.969 6.000 2,500 -0.10(-1.64%)
Dec 22, 2010 6.110 6.110 6.100 6.100 3,700 -0.01(-0.12%)
Dec 21, 2010 6.050 6.110 6.050 6.108 9,300 +0.17(+2.93%)
Dec 20, 2010 5.990 5.990 5.920 5.934 13,367 -0.03(-0.44%)
Dec 17, 2010 5.908 5.960 5.890 5.960 2,880 +0.10(+1.71%)
Dec 15, 2010 5.860 5.860 5.860 0 -0.07(-1.18%)
Dec 14, 2010 5.960 5.960 5.895 5.930 9,900 -0.06(-0.97%)
Dec 13, 2010 5.580 6.000 5.580 5.988 18,150 +0.53(+9.67%)
Dec 10, 2010 5.500 5.520 5.460 5.460 8,000 +0.10(+1.87%)
Dec 09, 2010 5.510 5.510 5.353 5.360 12,845 -0.10(-1.85%)
Dec 08, 2010 5.460 5.470 5.394 5.461 47,850 -0.09(-1.59%)
Dec 07, 2010 5.650 5.650 5.550 5.550 5,100 -0.07(-1.25%)
Dec 06, 2010 5.580 5.650 5.546 5.620 18,113 +0.03(+0.54%)
Dec 03, 2010 5.590 5.590 5.512 5.590 7,525 +0.05(+0.86%)
Dec 02, 2010 5.530 5.580 5.530 5.543 12,100 +0.05(+0.96%)
Dec 01, 2010 5.390 5.500 5.390 5.490 47,083 +0.19(+3.58%)
Nov 30, 2010 5.300 5.310 5.294 5.300 5,850 +0.01(+0.19%)
Nov 29, 2010 5.310 5.350 5.200 5.290 17,850 +0.29(+5.80%)
Nov 26, 2010 4.960 5.003 4.960 5.000 2,500 +0.03(+0.60%)
Nov 24, 2010 4.940 4.970 4.970 4.970 6,450 +0.06(+1.22%)
Nov 23, 2010 4.980 4.980 4.870 4.910 7,400 -0.13(-2.58%)
Nov 22, 2010 5.110 5.110 5.000 5.040 10,500 +0.03(+0.60%)
Nov 19, 2010 5.040 5.040 5.000 5.010 1,000 +0.10(+1.99%)
Nov 18, 2010 4.930 4.980 4.912 4.912 102,500 +0.08(+1.70%)
Nov 17, 2010 4.875 4.875 4.830 4.830 3,800 -0.02(-0.42%)
Nov 16, 2010 4.924 4.930 4.800 4.850 5,400 -0.22(-4.34%)
Nov 15, 2010 5.008 5.070 5.008 5.070 5,600 +0.05(+1.00%)
Nov 12, 2010 5.054 5.058 4.920 5.020 10,700 -0.07(-1.38%)
Nov 11, 2010 5.120 5.256 5.090 5.090 24,000 +0.46(+9.95%)
Nov 10, 2010 4.455 4.630 4.455 4.630 1,600 +0.18(+3.95%)
Nov 09, 2010 4.620 4.640 4.454 4.454 14,700 -0.11(-2.32%)
Nov 08, 2010 4.461 4.561 4.460 4.560 21,300 -0.05(-1.04%)
Nov 05, 2010 4.660 4.660 4.560 4.608 24,410 +0.04(+0.95%)
Nov 04, 2010 4.419 4.565 4.419 4.565 13,000 +0.27(+6.18%)
Nov 03, 2010 4.299 4.299 4.299 4.299 5,000 +0.07(+1.58%)
Nov 01, 2010 4.232 4.232 4.232 0 -0.04(-1.02%)
Oct 29, 2010 4.255 4.276 4.255 4.276 6,000 +0.08(+1.81%)
Oct 28, 2010 4.203 4.204 4.060 4.200 24,500 -0.09(-2.10%)
Oct 27, 2010 4.300 4.300 4.290 4.290 1,900 -0.14(-3.16%)
Oct 25, 2010 4.427 4.440 4.410 4.430 29,200 +0.15(+3.50%)
Oct 22, 2010 4.280 4.280 4.280 4.280 500 +0.08(+1.90%)
Oct 21, 2010 4.215 4.360 4.200 4.200 17,268 -0.09(-2.10%)
Oct 20, 2010 4.090 4.290 4.090 4.290 18,250 +0.33(+8.33%)
Oct 19, 2010 4.115 4.115 3.951 3.960 2,900 -0.30(-7.04%)
Oct 18, 2010 4.264 4.270 4.240 4.260 24,800 +0.08(+1.91%)
Oct 15, 2010 4.320 4.320 4.180 4.180 3,000 -0.23(-5.22%)
Oct 14, 2010 4.460 4.500 4.410 4.410 14,100 +0.02(+0.46%)
Oct 13, 2010 4.330 4.530 4.330 4.390 29,820 +0.14(+3.36%)
Oct 12, 2010 4.056 4.247 4.056 4.247 14,600 +0.26(+6.44%)
Oct 11, 2010 4.050 4.050 3.990 3.990 22,025 -0.02(-0.52%)
Oct 08, 2010 3.906 4.100 3.906 4.011 25,000 +0.18(+4.73%)
Oct 07, 2010 3.806 3.835 3.806 3.830 3,300 +0.06(+1.59%)
Oct 06, 2010 3.770 3.770 3.770 3.770 200 -0.10(-2.58%)
Oct 05, 2010 3.710 3.870 3.710 3.870 2,881 +0.24(+6.61%)
Oct 04, 2010 3.700 3.700 3.630 3.630 1,700 -0.04(-1.09%)
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.