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 (%)
May 18, 2015 0.8341 0.8341 0.8341 0 -0.05(-5.75%)
May 15, 2015 0.8850 0.8850 0.8850 0.8850 10,000 -0.08(-8.20%)
May 11, 2015 0.9640 0.9640 0.9640 0 -0.05(-4.55%)
May 07, 2015 1.010 1.010 1.010 0 +0.10(+10.99%)
Apr 23, 2015 0.9100 0.9100 0.9100 0 -0.04(-4.44%)
Apr 20, 2015 0.9523 0.9523 0.9523 0 -0.02(-2.03%)
Apr 17, 2015 0.9850 0.9890 0.9720 0.9720 5,500 -0.04(-3.76%)
Apr 16, 2015 0.9910 1.010 0.9910 1.010 305 +0.18(+22.13%)
Apr 14, 2015 0.8270 0.8270 0.8270 0 +0.07(+9.39%)
Apr 07, 2015 0.7560 0.7560 0.7560 0 -0.02(-2.20%)
Apr 06, 2015 0.7650 0.7730 0.7650 0.7730 8,250 +0.05(+7.06%)
Mar 31, 2015 0.7220 0.7220 0.7220 0 -0.01(-0.82%)
Mar 30, 2015 0.7210 0.7280 0.7210 0.7280 8,791 -0.02(-2.24%)
Mar 27, 2015 0.7583 0.7583 0.7444 0.7447 11,100 -0.01(-0.71%)
Mar 24, 2015 0.7500 0.7500 0.7500 0 +0.01(+1.30%)
Mar 23, 2015 0.7404 0.7404 0.7404 0.7404 205 +0.02(+3.12%)
Mar 20, 2015 0.7180 0.7180 0.7180 0.7180 60,000 -0.05(-6.39%)
Mar 18, 2015 0.7670 0.7670 0.7670 0 +0.07(+9.57%)
Mar 13, 2015 0.7000 0.7000 0.7000 0 -0.01(-1.55%)
Mar 12, 2015 0.7110 0.7110 0.7110 0.7110 30,000 -0.01(-0.70%)
Mar 10, 2015 0.7160 0.7160 0.7160 0 -0.01(-1.38%)
Mar 09, 2015 0.7170 0.7260 0.7170 0.7260 7,085 +0.01(+1.26%)
Mar 06, 2015 0.7170 0.7170 0.7170 0.7170 148 +0.01(+0.70%)
Mar 02, 2015 0.7120 0.7120 0.7120 0 -0.02(-2.06%)
Feb 25, 2015 0.7270 0.7270 0.7270 0.7270 1,320 +0.01(+0.97%)
Feb 24, 2015 0.7200 0.7200 0.7200 0.7200 258 -0.00(-0.18%)
Feb 23, 2015 0.7213 0.7213 0.7213 0.7213 14,000 -0.01(-1.57%)
Feb 20, 2015 0.7390 0.7390 0.7328 0.7328 1,125 -0.01(-1.90%)
Feb 19, 2015 0.7470 0.7470 0.7470 0.7470 25,175 -0.01(-1.84%)
Feb 17, 2015 0.7610 0.7610 0.7610 0 +0.00(+0.13%)
Feb 12, 2015 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 11, 2015 0.7600 0.7600 0.7600 0.7600 19,500 +0.01(+1.06%)
Feb 04, 2015 0.7520 0.7520 0.7520 0 +0.07(+9.62%)
Jan 30, 2015 0.6860 0.6860 0.6860 0 -0.04(-5.64%)
Jan 26, 2015 0.7270 0.7270 0.7270 0 -0.02(-2.87%)
Jan 21, 2015 0.7485 0.7485 0.7485 0 +0.03(+4.54%)
Jan 20, 2015 0.7160 0.7160 0.7160 0.7160 20,000 -0.01(-1.78%)
Jan 16, 2015 0.7290 0.7290 0.7290 0 +0.08(+12.50%)
Jan 14, 2015 0.6480 0.6480 0.6480 0 -0.07(-9.24%)
Jan 13, 2015 0.7140 0 -0.07(-9.28%)
Jan 09, 2015 0.7870 0.7870 0.7870 0 -0.14(-15.37%)
Jan 05, 2015 0.9299 0.9299 0.9299 0 -0.04(-4.08%)
Dec 29, 2014 0.9695 0.9695 0.9695 0 +0.00(+0.04%)
Dec 26, 2014 0.9691 0.9691 0.9691 0.9691 333 -0.05(-5.36%)
Dec 22, 2014 1.024 1.024 1.024 0 +0.04(+3.75%)
Dec 19, 2014 0.9870 0.9870 0.9870 0.9870 20,000 -0.04(-3.80%)
Dec 18, 2014 0.9090 1.090 0.9090 1.026 1,600 +0.23(+28.73%)
Dec 16, 2014 0.7970 0.7970 0.7970 0 +0.02(+2.14%)
Dec 15, 2014 0.8240 0.8240 0.7803 0.7803 2,000 -0.08(-9.37%)
Dec 12, 2014 0.8712 0.8712 0.8610 0.8610 3,210 -0.01(-1.03%)
Dec 11, 2014 0.8700 0.8700 0.8700 0.8700 2,650 -0.07(-7.36%)
Dec 09, 2014 0.9391 0.9391 0.9391 0 -0.06(-6.09%)
Dec 05, 2014 1.000 1.000 1.000 0 -0.08(-7.32%)
Dec 03, 2014 1.079 1.079 1.079 0 -0.03(-2.79%)
Dec 01, 2014 1.110 1.110 1.110 0 -0.13(-10.48%)
Nov 28, 2014 1.240 1.240 1.240 1.240 2,000 -0.20(-13.89%)
Nov 20, 2014 1.440 1.440 1.440 0 +0.01(+0.70%)
Nov 19, 2014 1.440 1.440 1.430 1.430 3,100 -0.06(-4.03%)
Nov 18, 2014 1.420 1.490 1.415 1.490 13,275 +0.08(+5.45%)
Nov 14, 2014 1.413 1.413 1.413 0 -0.08(-5.10%)
Nov 13, 2014 1.489 1.489 1.485 1.489 2,033 +0.02(+1.29%)
Nov 12, 2014 1.470 1.470 1.470 1.470 1,000 +0.06(+4.26%)
Nov 11, 2014 1.410 1.410 1.410 1.410 4,000 +0.01(+0.71%)
Nov 07, 2014 1.400 1.400 1.400 0 -0.08(-5.28%)
Nov 06, 2014 1.473 1.478 1.473 1.478 4,600 +0.06(+4.30%)
Nov 05, 2014 1.420 1.420 1.417 1.417 400 -0.00(-0.21%)
Nov 04, 2014 1.400 1.420 1.400 1.420 1,100 -0.02(-1.32%)
Nov 03, 2014 1.439 1.439 1.439 1.439 795 -0.05(-3.42%)
Oct 31, 2014 1.490 1.490 1.490 1.490 100 +0.01(+0.57%)
Oct 30, 2014 1.420 1.482 1.420 1.482 705 +0.06(+4.33%)
Oct 29, 2014 1.420 1.420 1.420 1.420 3,000 -0.06(-4.05%)
Oct 28, 2014 1.484 1.484 1.480 1.480 8,500 -0.05(-3.20%)
Oct 16, 2014 1.480 1.529 1.480 1.529 900 -0.11(-6.77%)
Oct 14, 2014 1.620 1.640 1.620 1.640 3,100 +0.11(+7.19%)
Oct 13, 2014 1.530 1.530 1.530 1.530 200 -0.16(-9.47%)
Oct 08, 2014 1.690 1.690 1.690 25 -0.05(-2.87%)
Oct 07, 2014 1.776 1.779 1.740 1.740 3,500 -0.03(-1.79%)
Oct 06, 2014 1.790 1.790 1.762 1.772 4,000 +0.00(+0.10%)
Oct 03, 2014 1.770 1.770 1.770 1.770 5,542 -0.05(-2.80%)
Oct 02, 2014 1.833 1.833 1.821 1.821 1,140 -0.06(-3.14%)
Oct 01, 2014 1.897 1.897 1.880 1.880 600 -0.11(-5.53%)
Sep 30, 2014 1.990 1.990 1.990 1.990 100 +0.08(+4.19%)
Sep 26, 2014 1.910 1.910 1.910 0 +0.01(+0.42%)
Sep 25, 2014 1.896 1.902 1.890 1.902 2,615 +0.06(+3.37%)
Sep 24, 2014 1.840 1.840 1.840 1.840 3,850 -0.12(-5.90%)
Sep 23, 2014 1.955 1.955 1.955 1.955 300 -0.02(-1.24%)
Sep 16, 2014 1.980 1.980 1.980 0 +0.01(+0.45%)
Sep 15, 2014 1.971 1.971 1.971 1.971 350 -0.02(-0.95%)
Sep 12, 2014 2.000 2.000 1.990 1.990 650 -0.00(-0.11%)
Sep 11, 2014 1.997 1.997 1.992 1.992 200 -0.07(-3.29%)
Sep 10, 2014 2.065 2.065 2.060 2.060 5,001 -0.01(-0.43%)
Sep 09, 2014 2.065 2.069 2.064 2.069 5,360 -0.03(-1.28%)
Sep 05, 2014 2.096 2.096 2.096 0 +0.01(+0.28%)
Sep 03, 2014 2.090 2.090 2.090 0 +0.05(+2.35%)
Sep 02, 2014 2.046 2.047 2.042 2.042 2,799 -0.03(-1.29%)
Aug 28, 2014 2.069 2.069 2.069 0 +0.00(+0.18%)
Aug 27, 2014 2.090 2.090 2.065 2.065 25,800 -0.03(-1.40%)
Aug 22, 2014 2.094 2.094 2.094 0 -0.02(-0.74%)
Aug 21, 2014 2.103 2.110 2.110 550 +0.01(+0.32%)
Aug 19, 2014 2.103 2.103 2.103 0 +0.07(+3.53%)
Aug 18, 2014 2.050 2.050 2.031 2.031 3,100 +0.02(+1.07%)
Aug 15, 2014 2.043 2.043 2.010 2.010 15,100 -0.06(-2.90%)
Aug 14, 2014 2.020 2.070 2.020 2.070 6,900 +0.09(+4.55%)
Aug 13, 2014 1.983 1.990 1.976 1.980 14,600 +0.00(+0.23%)
Aug 12, 2014 1.974 1.976 1.950 1.976 3,800 +0.00(+0.18%)
Aug 11, 2014 1.976 1.980 1.970 1.972 37,725 +0.04(+2.04%)
Aug 08, 2014 1.950 1.950 1.933 1.933 17,178 +0.01(+0.66%)
Aug 06, 2014 1.920 1.920 1.920 0 +0.01(+0.73%)
Aug 05, 2014 1.914 1.914 1.906 1.906 19,000 +0.01(+0.32%)
Aug 04, 2014 1.900 1.900 1.900 1.900 3,740 -0.05(-2.50%)
Aug 01, 2014 1.949 1.949 1.949 1.949 250 -0.03(-1.58%)
Jul 31, 2014 1.980 1.980 1.980 1.980 500 -0.06(-2.85%)
Jul 29, 2014 2.038 2.038 2.038 0 +0.06(+2.92%)
Jul 28, 2014 2.000 2.000 1.980 1.980 3,000 -0.04(-1.98%)
Jul 23, 2014 2.013 2.020 2.013 2.020 6,700 +0.02(+1.01%)
Jul 18, 2014 2.000 2.000 2.000 0 -0.01(-0.38%)
Jul 16, 2014 2.008 2.008 2.008 0 -0.07(-3.22%)
Jul 14, 2014 2.074 2.074 2.074 5,000 -0.02(-0.98%)
Jul 11, 2014 2.095 2.095 2.090 2.095 3,500 +0.05(+2.20%)
Jul 10, 2014 2.080 2.080 2.050 2.050 3,100 -0.03(-1.63%)
Jul 09, 2014 2.082 2.084 2.082 2.084 4,985 -0.02(-0.80%)
Jul 08, 2014 2.101 2.101 2.101 2.101 2,500 +0.00(+0.04%)
Jul 03, 2014 2.100 2.100 2.100 0 +0.02(+0.96%)
Jul 02, 2014 2.080 2.080 2.080 2.080 1,056 -0.02(-0.95%)
Jun 27, 2014 2.100 2.100 2.100 0 +0.02(+0.96%)
Jun 26, 2014 2.080 2.085 2.076 2.080 4,100 -0.01(-0.48%)
Jun 25, 2014 2.110 2.115 2.090 2.090 1,450 -0.02(-0.95%)
Jun 24, 2014 2.110 2.110 2.110 2.110 450 +0.01(+0.48%)
Jun 23, 2014 2.166 2.167 2.100 2.100 20,678 -0.13(-5.75%)
Jun 20, 2014 2.219 2.228 2.219 2.228 6,600 +0.02(+1.00%)
Jun 19, 2014 2.206 2.206 2.206 2.206 1,000 +0.01(+0.64%)
Jun 18, 2014 2.197 2.197 2.192 2.192 3,000 -0.02(-0.77%)
Jun 17, 2014 2.200 2.209 2.199 2.209 8,450 +0.10(+4.74%)
Jun 10, 2014 2.109 2.109 2.109 6,000 -0.07(-3.26%)
Jun 06, 2014 2.150 2.180 2.150 2.180 1,225 +0.09(+4.14%)
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.