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 (%)
Feb 29, 2012 4.460 4.480 4.460 4.480 8,678 -0.07(-1.54%)
Feb 28, 2012 4.690 4.727 4.550 4.550 18,710 -0.17(-3.60%)
Feb 27, 2012 4.720 4.720 4.720 4.720 1,000 -0.06(-1.34%)
Feb 24, 2012 4.680 4.784 4.680 4.784 55,000 +0.05(+1.14%)
Feb 23, 2012 4.730 4.730 4.730 4.730 9,400 -0.07(-1.46%)
Feb 22, 2012 4.620 4.860 4.620 4.800 9,296 +0.15(+3.23%)
Feb 21, 2012 4.540 4.650 4.520 4.650 46,695 +0.18(+4.03%)
Feb 17, 2012 4.460 4.510 4.460 4.470 12,840 -0.02(-0.45%)
Feb 16, 2012 4.530 4.530 4.420 4.490 11,700 -0.06(-1.32%)
Feb 15, 2012 4.550 4.550 4.550 4.550 2,350 +0.09(+2.02%)
Feb 14, 2012 4.460 4.460 4.460 4.460 2,000 -0.11(-2.41%)
Feb 13, 2012 4.580 4.580 4.540 4.570 14,350 +0.08(+1.78%)
Feb 10, 2012 4.590 4.590 4.490 4.490 4,918 -0.20(-4.24%)
Feb 09, 2012 4.700 4.700 4.689 4.689 2,285 +0.09(+1.93%)
Feb 08, 2012 4.735 4.735 4.600 4.600 1,300 -0.10(-2.05%)
Feb 07, 2012 4.631 4.696 4.630 4.696 6,900 +0.03(+0.56%)
Feb 06, 2012 4.690 4.690 4.670 4.670 7,065 -0.01(-0.21%)
Feb 03, 2012 4.670 4.680 4.670 4.680 2,475 +0.05(+1.19%)
Feb 02, 2012 4.670 4.670 4.625 4.625 13,700 -0.17(-3.64%)
Feb 01, 2012 4.800 4.800 4.800 4.800 900 +0.01(+0.17%)
Jan 31, 2012 5.030 5.030 4.792 4.792 23,605 -0.37(-7.13%)
Jan 30, 2012 5.210 5.210 5.160 5.160 5,100 -0.11(-2.09%)
Jan 27, 2012 5.270 5.270 5.270 5.270 400 -0.05(-0.94%)
Jan 25, 2012 5.320 5.320 5.320 0 +0.05(+0.95%)
Jan 24, 2012 5.270 5.270 5.270 5.270 1,440 +0.04(+0.79%)
Jan 23, 2012 5.300 5.300 5.229 5.229 6,810 +0.02(+0.33%)
Jan 20, 2012 5.320 5.320 5.212 5.212 3,900 -0.06(-1.11%)
Jan 19, 2012 5.260 5.350 5.260 5.270 4,700 +0.44(+9.01%)
Jan 13, 2012 4.835 4.835 4.835 0 -0.17(-3.40%)
Jan 12, 2012 5.000 5.007 5.000 5.005 6,000 +0.14(+2.98%)
Jan 10, 2012 4.860 4.860 4.860 1,500 +0.27(+5.90%)
Jan 09, 2012 4.589 4.589 4.589 4.589 1,000 +0.04(+0.86%)
Jan 05, 2012 4.550 4.550 4.550 0 -0.05(-1.09%)
Jan 04, 2012 4.600 4.600 4.600 4.600 2,000 +0.57(+14.07%)
Dec 30, 2011 4.033 4.033 4.033 4.033 4,200 +0.05(+1.32%)
Dec 29, 2011 4.046 4.070 3.945 3.980 8,784 -0.01(-0.25%)
Dec 28, 2011 4.020 4.020 3.990 3.990 9,291 -0.13(-3.16%)
Dec 27, 2011 4.120 4.120 4.120 4.120 500 -0.08(-1.90%)
Dec 21, 2011 4.200 4.200 4.200 4.200 100 +0.05(+1.20%)
Dec 20, 2011 4.074 4.150 4.070 4.150 30,600 +0.15(+3.75%)
Dec 19, 2011 4.079 4.079 4.000 4.000 1,900 -0.11(-2.68%)
Dec 16, 2011 4.110 4.110 4.110 4.110 4,100 -0.08(-1.91%)
Dec 15, 2011 4.207 4.240 4.190 4.190 3,560 +0.07(+1.70%)
Dec 14, 2011 4.300 4.300 4.120 4.120 850 -0.43(-9.45%)
Dec 13, 2011 4.550 4.550 4.550 4.550 10,000 +0.03(+0.66%)
Dec 12, 2011 4.520 4.520 4.520 4.520 600 -0.02(-0.44%)
Dec 09, 2011 4.540 4.540 4.540 4.540 25,250 +0.00(+0.00%)
Dec 08, 2011 4.530 4.580 4.490 4.540 26,700 -0.03(-0.66%)
Dec 07, 2011 4.570 4.570 4.570 4.570 26,100 +0.05(+1.11%)
Dec 06, 2011 4.450 4.520 4.450 4.520 26,200 -0.16(-3.42%)
Dec 05, 2011 4.668 4.736 4.668 4.680 5,450 +0.19(+4.23%)
Dec 02, 2011 4.490 4.490 4.490 4.490 500 +0.12(+2.75%)
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.