Blacksands Petroleum Inc (BSPE) Exchange: NASDAQ
Data as of May 10, 2024
$11.07 ($0.85) 8.32%
Blacksands Petroleum Inc - Daily Information
Click for more stock information on Blacksands Petroleum Inc.Daily Information | Data |
---|---|
Date | May 10, 2024 |
Open | $10.35 |
Previous Close | $11.07 |
High | $11.13 |
Low | $10.25 |
Adjusted Open | $10.35 |
Previous Adjusted Close | $11.07 |
Adjusted High | $11.13 |
Adjusted Low | $10.25 |
Invest in Blacksands Petroleum Inc (BSPE)
Historical Stock Data for Blacksands Petroleum Inc (BSPE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-06-07 | $10.35 | $11.13 | $10.25 | $11.07 | $11.07 | 1,233,534 |
2021-06-04 | $10.15 | $10.26 | $10.10 | $10.22 | $10.22 | 474,086 |
2021-06-03 | $10.12 | $10.15 | $10.07 | $10.15 | $10.15 | 274,110 |
2021-06-02 | $10.10 | $10.16 | $10.07 | $10.13 | $10.13 | 675,300 |
2021-06-01 | $10.11 | $10.15 | $10.09 | $10.10 | $10.10 | 334,705 |
2021-05-28 | $10.10 | $10.13 | $10.09 | $10.11 | $10.11 | 485,165 |
2021-05-27 | $10.12 | $10.12 | $10.06 | $10.09 | $10.09 | 445,195 |
2021-05-26 | $10.14 | $10.14 | $9.99 | $10.07 | $10.07 | 451,090 |
2021-05-25 | $10.12 | $10.13 | $10.07 | $10.09 | $10.09 | 557,192 |
2021-05-24 | $10.17 | $10.17 | $10.06 | $10.11 | $10.11 | 1,332,969 |
2021-05-21 | $10.05 | $10.10 | $10.03 | $10.08 | $10.08 | 122,640 |
2021-05-20 | $10.12 | $10.16 | $10.01 | $10.07 | $10.07 | 483,263 |
2021-05-19 | $10.15 | $10.15 | $10.05 | $10.07 | $10.07 | 167,773 |
2021-05-18 | $10.06 | $10.14 | $10.06 | $10.14 | $10.14 | 173,349 |
2021-05-17 | $10.08 | $10.11 | $10.05 | $10.08 | $10.08 | 126,719 |
2021-05-14 | $10.13 | $10.17 | $10.05 | $10.11 | $10.11 | 212,725 |
2021-05-13 | $10.13 | $10.13 | $10.05 | $10.11 | $10.11 | 291,131 |
2021-05-12 | $10.05 | $10.12 | $10.04 | $10.06 | $10.06 | 591,832 |
2021-05-11 | $10.05 | $10.11 | $10.05 | $10.10 | $10.10 | 4,442,659 |
2021-05-10 | $10.10 | $10.10 | $10.05 | $10.07 | $10.07 | 306,399 |
2021-05-07 | $10.02 | $10.11 | $10.01 | $10.11 | $10.11 | 646,736 |
2021-05-06 | $10.10 | $10.12 | $10.01 | $10.07 | $10.07 | 108,620 |
2021-05-05 | $10.13 | $10.13 | $10.07 | $10.10 | $10.10 | 258,007 |
2021-05-04 | $10.10 | $10.15 | $10.07 | $10.10 | $10.10 | 91,188 |
2021-05-03 | $10.10 | $10.12 | $10.06 | $10.09 | $10.09 | 94,243 |
2021-04-30 | $10.07 | $10.09 | $10.05 | $10.08 | $10.08 | 59,530 |
2021-04-29 | $10.09 | $10.11 | $10.03 | $10.08 | $10.08 | 153,101 |
2021-04-28 | $10.05 | $10.11 | $10.05 | $10.10 | $10.10 | 352,158 |
2021-04-27 | $10.11 | $10.11 | $10.05 | $10.07 | $10.07 | 83,060 |
2021-04-26 | $10.14 | $10.14 | $10.06 | $10.07 | $10.07 | 274,220 |
2021-04-23 | $10.02 | $10.16 | $10.02 | $10.11 | $10.11 | 1,015,772 |
2021-04-22 | $10.09 | $10.09 | $10.01 | $10.04 | $10.04 | 140,235 |
2021-04-21 | $10.09 | $10.15 | $10.00 | $10.09 | $10.09 | 407,941 |
2021-04-20 | $9.99 | $10.09 | $9.98 | $10.02 | $10.02 | 679,774 |
2021-04-19 | $10.12 | $10.13 | $9.99 | $9.99 | $9.99 | 250,225 |
2021-04-16 | $10.10 | $10.14 | $10.04 | $10.12 | $10.12 | 209,819 |
2021-04-15 | $10.10 | $10.10 | $10.05 | $10.08 | $10.08 | 81,063 |
2021-04-14 | $10.07 | $10.11 | $10.05 | $10.10 | $10.10 | 143,007 |
2021-04-13 | $10.11 | $10.13 | $10.04 | $10.10 | $10.10 | 126,916 |
2021-04-12 | $10.10 | $10.12 | $10.06 | $10.11 | $10.11 | 176,974 |
2021-04-09 | $10.06 | $10.11 | $10.05 | $10.11 | $10.11 | 299,947 |
2021-04-08 | $10.04 | $10.14 | $10.03 | $10.14 | $10.14 | 275,510 |
2021-04-07 | $10.03 | $10.06 | $10.01 | $10.04 | $10.04 | 130,838 |
2021-04-06 | $10.07 | $10.08 | $10.02 | $10.04 | $10.04 | 38,608 |
2021-04-05 | $10.03 | $10.11 | $10.02 | $10.09 | $10.09 | 131,194 |
2021-04-01 | $10.00 | $10.22 | $10.00 | $10.02 | $10.02 | 505,170 |
2021-03-31 | $10.01 | $10.01 | $9.96 | $9.96 | $9.96 | 438,396 |
2021-03-30 | $9.99 | $10.01 | $9.96 | $10.01 | $10.01 | 612,673 |
2021-03-29 | $10.07 | $10.07 | $9.99 | $9.99 | $9.99 | 224,122 |
2021-03-26 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 769,129 |
2021-03-25 | $10.04 | $10.06 | $9.96 | $10.06 | $10.06 | 532,740 |
2021-03-24 | $10.09 | $10.09 | $9.99 | $10.04 | $10.04 | 263,761 |
2021-03-23 | $10.06 | $10.12 | $10.01 | $10.06 | $10.06 | 511,757 |
2021-03-22 | $10.15 | $10.20 | $9.99 | $10.06 | $10.06 | 278,405 |
2021-03-19 | $10.19 | $10.29 | $10.01 | $10.11 | $10.11 | 850,203 |
2021-03-18 | $10.34 | $10.34 | $10.08 | $10.12 | $10.12 | 959,369 |
2021-03-17 | $10.01 | $10.34 | $10.01 | $10.30 | $10.30 | 1,408,507 |
2021-03-16 | $10.01 | $10.06 | $9.98 | $10.05 | $10.05 | 169,612 |
2021-03-15 | $10.11 | $10.11 | $9.94 | $10.02 | $10.02 | 236,604 |
2021-03-12 | $9.99 | $10.01 | $9.95 | $10.00 | $10.00 | 254,456 |
2021-03-11 | $10.00 | $10.02 | $9.93 | $9.99 | $9.99 | 307,767 |
2021-03-10 | $9.95 | $10.01 | $9.65 | $9.97 | $9.97 | 771,441 |
2021-03-09 | $9.93 | $10.00 | $9.91 | $9.98 | $9.98 | 127,422 |
2021-03-08 | $9.95 | $9.95 | $9.89 | $9.93 | $9.93 | 314,493 |
2021-03-05 | $9.89 | $9.99 | $9.76 | $9.93 | $9.93 | 312,671 |
2021-03-04 | $9.92 | $9.94 | $9.71 | $9.87 | $9.87 | 347,323 |
2021-03-03 | $10.00 | $10.00 | $9.87 | $9.89 | $9.89 | 424,517 |
2021-03-02 | $9.99 | $10.00 | $9.94 | $9.97 | $9.97 | 581,649 |
2021-03-01 | $10.01 | $10.01 | $9.95 | $9.97 | $9.97 | 332,176 |
2021-02-26 | $10.00 | $10.05 | $9.94 | $9.99 | $9.99 | 518,004 |
2021-02-25 | $10.09 | $10.09 | $9.98 | $10.00 | $10.00 | 778,509 |
2021-02-24 | $10.15 | $10.15 | $9.99 | $10.00 | $10.00 | 424,023 |
2021-02-23 | $10.14 | $10.14 | $9.91 | $10.05 | $10.05 | 481,141 |
2021-02-22 | $10.07 | $10.26 | $9.93 | $10.21 | $10.21 | 1,082,680 |
2021-02-19 | $10.06 | $10.08 | $10.00 | $10.02 | $10.02 | 615,278 |
2021-02-18 | $10.09 | $10.09 | $10.00 | $10.02 | $10.02 | 328,963 |
2021-02-17 | $10.09 | $10.15 | $10.01 | $10.04 | $10.04 | 481,733 |
2021-02-16 | $10.30 | $10.33 | $9.99 | $10.00 | $10.00 | 830,496 |
2021-02-12 | $10.30 | $10.36 | $10.19 | $10.21 | $10.21 | 551,971 |
2021-02-11 | $10.32 | $10.44 | $10.19 | $10.28 | $10.28 | 421,416 |
2021-02-10 | $10.52 | $10.69 | $10.26 | $10.32 | $10.32 | 1,178,742 |
2021-02-09 | $10.23 | $11.37 | $10.14 | $10.36 | $10.36 | 3,714,806 |
2021-02-08 | $10.30 | $10.45 | $10.12 | $10.13 | $10.13 | 135,808 |