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 27, 2010 2.617 2.617 2.617 2.617 0 +0.18(+7.25%)
May 26, 2010 2.500 2.500 2.440 2.440 32,039 +0.10(+4.27%)
May 25, 2010 2.220 2.340 2.220 2.340 9,900 -0.14(-5.65%)
May 24, 2010 2.380 2.480 2.370 2.480 10,550 +0.10(+4.20%)
May 21, 2010 2.229 2.429 2.229 2.380 5,700 +0.10(+4.22%)
May 20, 2010 2.255 2.298 2.240 2.284 21,100 -0.21(-8.29%)
May 19, 2010 2.500 2.500 2.310 2.490 59,308 -0.16(-6.04%)
May 18, 2010 2.759 2.759 2.650 2.650 8,700 +0.00(+0.00%)
May 17, 2010 2.800 2.807 2.535 2.650 31,450 -0.20(-7.02%)
May 14, 2010 2.996 2.996 2.850 2.850 7,100 -0.24(-7.72%)
May 13, 2010 3.030 3.100 2.990 3.088 17,600 +0.07(+2.49%)
May 12, 2010 3.019 3.060 2.970 3.014 14,600 +0.19(+6.86%)
May 11, 2010 2.845 2.845 2.820 2.820 1,300 -0.01(-0.35%)
May 10, 2010 2.800 2.830 2.799 2.830 12,950 +0.17(+6.39%)
May 07, 2010 2.638 2.660 2.500 2.660 19,500 +0.01(+0.38%)
May 06, 2010 2.750 2.750 2.600 2.650 9,859 -0.23(-7.99%)
May 05, 2010 2.830 2.880 2.830 2.880 21,160 -0.10(-3.22%)
May 04, 2010 3.030 3.030 2.930 2.976 22,304 -0.20(-6.42%)
May 03, 2010 3.119 3.180 3.100 3.180 10,832 +0.04(+1.27%)
Apr 30, 2010 3.173 3.173 3.140 3.140 20,309 +0.00(+0.00%)
Apr 29, 2010 3.170 3.174 3.140 3.140 18,300 -0.05(-1.57%)
Apr 28, 2010 3.150 3.190 3.110 3.190 13,740 -0.02(-0.53%)
Apr 27, 2010 3.209 3.210 3.207 3.207 15,100 -0.04(-1.32%)
Apr 26, 2010 3.271 3.300 3.250 3.250 27,200 -0.02(-0.61%)
Apr 23, 2010 3.226 3.278 3.170 3.270 49,200 +0.04(+1.24%)
Apr 22, 2010 3.041 3.230 3.040 3.230 6,950 +0.18(+5.90%)
Apr 21, 2010 3.032 3.060 3.021 3.050 6,000 +0.03(+0.99%)
Apr 20, 2010 3.020 3.020 3.016 3.020 17,450 +0.09(+3.07%)
Apr 19, 2010 2.920 2.960 2.856 2.930 11,550 -0.04(-1.35%)
Apr 16, 2010 3.100 3.100 2.932 2.970 33,800 -0.13(-4.19%)
Apr 15, 2010 3.014 3.130 3.000 3.100 52,360 +0.11(+3.58%)
Apr 14, 2010 2.990 3.030 2.972 2.993 124,350 +0.04(+1.39%)
Apr 13, 2010 2.890 2.952 2.890 2.952 34,250 +0.02(+0.75%)
Apr 12, 2010 2.880 2.970 2.880 2.930 43,122 +0.04(+1.46%)
Apr 09, 2010 2.880 2.920 2.860 2.888 10,500 +0.06(+2.05%)
Apr 08, 2010 2.822 2.830 2.810 2.830 4,250 +0.00(+0.10%)
Apr 07, 2010 2.880 2.880 2.827 2.827 22,700 -0.03(-1.14%)
Apr 06, 2010 2.940 2.940 2.811 2.860 9,550 -0.06(-2.11%)
Apr 05, 2010 2.757 2.922 2.757 2.922 60,900 +0.19(+6.79%)
Apr 01, 2010 2.736 2.736 2.736 0 +0.10(+3.63%)
Mar 31, 2010 2.650 2.660 2.590 2.640 26,075 +0.02(+0.76%)
Mar 30, 2010 2.596 2.620 2.596 2.620 31,181 +0.08(+3.15%)
Mar 29, 2010 2.534 2.550 2.510 2.540 14,600 -0.02(-0.78%)
Mar 26, 2010 2.480 2.560 2.470 2.560 28,375 +0.06(+2.54%)
Mar 25, 2010 2.540 2.540 2.489 2.497 21,775 +0.00(+0.11%)
Mar 24, 2010 2.540 2.540 2.490 2.494 23,216 -0.10(-3.71%)
Mar 23, 2010 2.556 2.590 2.556 2.590 3,400 +0.12(+4.81%)
Mar 22, 2010 2.382 2.471 2.382 2.471 9,900 -0.02(-0.76%)
Mar 19, 2010 2.490 2.537 2.461 2.490 17,030 -0.02(-0.65%)
Mar 18, 2010 2.520 2.554 2.500 2.506 5,500 -0.08(-3.01%)
Mar 17, 2010 2.602 2.610 2.568 2.584 24,250 -0.01(-0.40%)
Mar 16, 2010 2.585 2.600 2.558 2.595 25,475 -0.01(-0.21%)
Mar 15, 2010 2.600 2.600 2.600 2.600 4,060 -0.03(-1.14%)
Mar 12, 2010 2.635 2.640 2.616 2.630 9,660 +0.03(+1.15%)
Mar 11, 2010 2.560 2.620 2.560 2.600 5,650 -0.02(-0.76%)
Mar 10, 2010 2.468 2.621 2.468 2.620 12,250 +0.22(+9.17%)
Mar 09, 2010 2.385 2.410 2.385 2.400 5,900 -0.02(-0.83%)
Mar 08, 2010 2.470 2.470 2.420 2.420 3,000 -0.07(-2.97%)
Mar 05, 2010 2.360 2.494 2.360 2.494 8,700 +0.12(+5.23%)
Mar 04, 2010 2.380 2.392 2.350 2.370 17,200 -0.02(-0.69%)
Mar 03, 2010 2.342 2.386 2.342 2.386 9,400 -0.00(-0.15%)
Mar 02, 2010 2.390 2.390 2.390 2.390 1,400 +0.04(+1.70%)
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.