U.S. Markets close in 4 hrs 37 mins

Blackbird Energy Inc. (BBI.V)

TSX Venture Exchange - TSX Venture Exchange Delayed Price. Currency in CAD
Add to watchlist
0.32-0.00 (-1.54%)
As of 11:07AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20170.320.320.310.320.32131,325
Aug 21, 20170.330.330.320.330.33394,600
Aug 18, 20170.310.320.310.320.32317,600
Aug 17, 20170.330.330.310.320.32494,100
Aug 16, 20170.330.330.320.320.32530,900
Aug 15, 20170.330.330.320.320.32366,900
Aug 14, 20170.330.330.330.330.33542,200
Aug 11, 20170.330.330.320.330.33522,600
Aug 10, 20170.330.330.330.330.33377,700
Aug 09, 20170.330.330.330.330.331,250,000
Aug 08, 20170.350.350.330.330.33943,600
Aug 04, 20170.350.350.350.350.35365,900
Aug 03, 20170.360.360.350.350.35220,200
Aug 02, 20170.350.360.350.360.36333,000
Aug 01, 20170.350.360.350.350.35704,800
Jul 31, 20170.360.360.350.360.36164,900
Jul 28, 20170.350.360.350.360.36515,300
Jul 27, 20170.360.360.350.350.35314,500
Jul 26, 20170.350.370.350.350.35718,500
Jul 25, 20170.350.370.350.370.371,580,800
Jul 24, 20170.340.360.340.350.35207,800
Jul 21, 20170.350.350.340.340.34434,700
Jul 20, 20170.370.370.350.350.351,967,600
Jul 19, 20170.370.370.360.370.37465,900
Jul 18, 20170.360.370.360.370.37295,100
Jul 17, 20170.330.360.330.350.351,923,200
Jul 14, 20170.330.330.310.320.321,626,700
Jul 13, 20170.340.340.330.330.33584,300
Jul 12, 20170.340.350.340.340.34392,300
Jul 11, 20170.340.350.340.350.35156,200
Jul 10, 20170.350.360.350.350.35409,600
Jul 07, 20170.360.360.350.350.35996,800
Jul 06, 20170.360.370.360.360.36117,900
Jul 05, 20170.360.370.360.360.36301,500
Jul 04, 20170.360.360.360.360.36369,400
Jun 30, 20170.360.370.360.360.36331,600
Jun 29, 20170.360.370.360.360.36657,700
Jun 28, 20170.360.360.360.360.36243,300
Jun 27, 20170.360.370.360.360.36358,800
Jun 26, 20170.370.380.360.360.361,881,600
Jun 23, 20170.370.380.360.370.37834,700
Jun 22, 20170.390.390.360.370.371,795,600
Jun 21, 20170.400.400.380.380.38770,600
Jun 20, 20170.410.410.390.390.391,315,600
Jun 19, 20170.400.420.400.410.41399,100
Jun 16, 20170.400.410.400.400.40527,700
Jun 15, 20170.400.410.400.410.41167,300
Jun 14, 20170.410.410.400.400.401,249,300
Jun 13, 20170.410.420.410.410.41374,500
Jun 12, 20170.410.430.410.420.42325,400
Jun 09, 20170.410.410.400.400.40158,800
Jun 08, 20170.390.410.390.410.41544,100
Jun 07, 20170.410.410.400.400.40677,100
Jun 06, 20170.410.420.400.400.40566,500
Jun 05, 20170.410.420.400.410.41402,700
Jun 02, 20170.440.440.410.410.411,172,500
Jun 01, 20170.440.440.430.430.43387,700
May 31, 20170.410.430.410.430.43542,500
May 30, 20170.410.420.400.410.41718,900
May 29, 20170.400.410.400.400.40562,600
May 26, 20170.400.410.400.410.41758,100
May 25, 20170.400.420.390.400.403,069,400
May 24, 20170.400.410.390.410.413,544,600
May 23, 20170.450.450.390.410.416,401,100
May 19, 20170.380.450.380.450.4514,338,400
May 18, 20170.490.500.490.500.50524,100
May 17, 20170.500.500.490.500.502,117,300
May 16, 20170.500.500.490.500.50790,300
May 15, 20170.510.520.490.490.49865,900
May 12, 20170.500.510.500.500.50407,300
May 11, 20170.510.510.500.500.50875,100
May 10, 20170.480.510.480.510.511,022,600
May 09, 20170.500.500.480.480.481,165,700
May 08, 20170.470.500.470.500.50897,500
May 05, 20170.480.480.460.470.472,059,200
May 04, 20170.510.510.480.490.491,129,400
May 03, 20170.510.520.500.500.50768,000
May 02, 20170.500.510.500.500.50324,000
May 01, 20170.510.520.500.500.50855,200
Apr 28, 20170.520.520.500.500.50563,100
Apr 27, 20170.520.530.510.520.52838,100
Apr 26, 20170.510.510.500.510.51663,200
Apr 25, 20170.530.530.500.530.531,216,300
Apr 24, 20170.530.530.520.530.53598,700
Apr 21, 20170.520.530.510.530.53673,800
Apr 20, 20170.520.520.520.520.52284,000
Apr 19, 20170.530.530.520.520.52945,800
Apr 18, 20170.530.540.530.540.54190,300
Apr 17, 20170.540.540.520.530.53550,100
Apr 13, 20170.520.530.520.530.53912,200
Apr 12, 20170.530.530.520.520.521,166,300
Apr 11, 20170.550.560.540.540.54904,500
Apr 10, 20170.560.560.540.540.541,994,300
Apr 07, 20170.550.560.540.560.561,079,800
Apr 06, 20170.540.550.530.550.552,379,800
Apr 05, 20170.500.540.500.520.524,197,000
Apr 04, 20170.500.500.490.500.501,236,200
Apr 03, 20170.510.510.490.500.501,057,400
Mar 31, 20170.500.510.500.500.50570,400
Mar 30, 20170.510.510.500.500.50780,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...