BLACKPEARL RESOURCES $1.87


18/6/2013 03:18 PM  |  OTC : BLKPF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

BLKPF historical data

Date Open High Low Close Volume
6/18/2013 1.86 1.87 1.86 1.87 125
6/17/2013 1.89 1.89 1.89 1.89 22
6/14/2013 1.90 1.90 1.90 1.90 0
6/13/2013 1.90 1.90 1.90 1.90 0
6/12/2013 1.93 1.93 1.90 1.90 45
6/11/2013 1.95 1.95 1.95 1.95 0
6/10/2013 1.95 1.95 1.95 1.95 2
6/7/2013 1.97 1.97 1.97 1.97 84
6/6/2013 1.96 1.96 1.95 1.95 44
6/5/2013 2.11 2.11 2.11 2.11 0
6/4/2013 2.11 2.11 2.11 2.11 0
6/3/2013 2.11 2.11 2.11 2.11 0
5/31/2013 2.11 2.11 2.11 2.11 0
5/30/2013 2.11 2.11 2.11 2.11 19
5/29/2013 2.12 2.12 2.06 2.06 85
5/28/2013 1.93 1.93 1.93 1.93 0
5/24/2013 1.93 1.93 1.93 1.93 0
5/23/2013 1.93 1.93 1.93 1.93 0
5/22/2013 1.92 1.93 1.92 1.93 84
5/21/2013 1.90 1.90 1.90 1.90 0
5/20/2013 1.90 1.90 1.90 1.90 8
5/17/2013 1.94 1.94 1.94 1.94 10
5/16/2013 2.02 2.02 2.02 2.02 40
5/15/2013 1.98 1.99 1.98 1.99 33
5/14/2013 2.25 2.25 2.17 2.17 38
5/13/2013 2.30 2.30 2.28 2.28 60
5/10/2013 2.33 2.37 2.33 2.37 2
5/9/2013 2.14 2.14 2.14 2.14 21
5/8/2013 2.21 2.21 2.18 2.18 12
5/7/2013 2.23 2.23 2.23 2.23 0
5/6/2013 2.23 2.23 2.23 2.23 4
5/3/2013 2.23 2.23 2.18 2.18 144
5/2/2013 2.18 2.18 2.18 2.18 0
5/1/2013 2.18 2.18 2.18 2.18 0
4/30/2013 2.19 2.23 2.18 2.18 236
4/29/2013 2.18 2.18 2.18 2.18 1
4/26/2013 2.04 2.04 2.04 2.04 1
4/25/2013 1.94 1.94 1.94 1.94 0
4/24/2013 1.93 1.94 1.93 1.94 3
4/23/2013 1.99 1.99 1.99 1.99 0
4/22/2013 1.99 1.99 1.99 1.99 1
4/19/2013 1.99 1.99 1.99 1.99 0
4/18/2013 1.88 1.99 1.85 1.99 237
4/17/2013 1.99 1.99 1.99 1.99 0
4/16/2013 2.03 2.05 1.99 1.99 30
4/15/2013 2.01 2.01 2.01 2.01 1
4/12/2013 2.16 2.16 2.16 2.16 0
4/11/2013 2.16 2.16 2.16 2.16 0
4/10/2013 2.16 2.16 2.16 2.16 0
4/9/2013 2.16 2.16 2.16 2.16 10
4/8/2013 2.22 2.22 2.22 2.22 0
4/5/2013 2.22 2.22 2.22 2.22 0
4/4/2013 2.22 2.22 2.22 2.22 92
4/3/2013 2.28 2.28 2.28 2.28 0
4/2/2013 2.28 2.28 2.28 2.28 0
4/1/2013 2.26 2.28 2.26 2.28 51
3/28/2013 2.28 2.28 2.28 2.28 1
3/27/2013 2.13 2.13 2.13 2.13 5
3/26/2013 2.22 2.22 2.16 2.16 48
3/25/2013 2.11 2.11 2.09 2.09 5
3/22/2013 2.15 2.18 2.15 2.18 134
3/21/2013 2.27 2.27 2.27 2.27 0
3/20/2013 2.27 2.27 2.27 2.27 0
3/19/2013 2.27 2.27 2.27 2.27 0
3/18/2013 2.27 2.27 2.27 2.27 0
3/15/2013 2.27 2.27 2.27 2.27 0
3/14/2013 2.27 2.27 2.27 2.27 0
3/13/2013 2.27 2.27 2.27 2.27 0
3/12/2013 2.27 2.27 2.27 2.27 0
3/11/2013 2.27 2.27 2.27 2.27 40
3/8/2013 2.39 2.39 2.39 2.39 0
3/7/2013 2.39 2.39 2.39 2.39 2413
3/6/2013 2.31 2.31 2.31 2.31 0
3/5/2013 2.37 2.37 2.31 2.31 213
3/4/2013 2.35 2.35 2.35 2.35 0
3/1/2013 2.34 2.35 2.34 2.35 20
2/28/2013 2.40 2.40 2.40 2.40 323
2/27/2013 2.42 2.42 2.38 2.38 21
2/26/2013 2.70 2.70 2.70 2.70 0
2/25/2013 2.70 2.70 2.70 2.70 0
2/22/2013 2.70 2.70 2.70 2.70 0
2/21/2013 2.70 2.70 2.70 2.70 0
2/20/2013 2.70 2.70 2.70 2.70 0
2/19/2013 2.70 2.70 2.70 2.70 0
2/15/2013 2.70 2.70 2.70 2.70 60
2/14/2013 2.73 2.73 2.73 2.73 0
2/13/2013 2.75 2.75 2.73 2.73 42
2/12/2013 2.83 2.83 2.83 2.83 1
2/11/2013 2.92 2.92 2.92 2.92 16
2/8/2013 2.97 2.97 2.91 2.91 7
2/7/2013 3.00 3.00 3.00 3.00 64
2/6/2013 3.07 3.07 3.07 3.07 0
2/5/2013 3.07 3.07 3.07 3.07 17
2/4/2013 3.08 3.08 3.08 3.08 0
2/1/2013 3.08 3.08 3.08 3.08 15
1/31/2013 3.11 3.11 3.11 3.11 46
1/30/2013 3.00 3.00 3.00 3.00 0
1/29/2013 3.00 3.00 3.00 3.00 59
1/28/2013 3.00 3.02 3.00 3.02 43
1/25/2013 3.00 3.00 3.00 3.00 40
Marketplace
Trading Center