ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.17
      -0.25%
      US Tech 100
      19,283.60
      -0.64%
      Dow Jones
      39,134.76
      0.77%
      Brent Oil
      84.885
      -0.14%
      Bitcoin
      64,859.14
      0.06%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Blackbird Critical Metals Corporation (QB) (BBCMF)

      7. Blackbird Critical Metals Corporation (QB) (BBCMF) Historical

      BBCMF Blackbird Critical Metals Corporation (QB)

      0.057733
      -0.00327 (-5.36%)
      Jun 20 2024 - Closed
      Delayed by 15 minutes

      BBCMF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 20 2024 0.057733 -0.00327 -5.36% 0.060236 0.06793 0.0575 54,573
      Jun 18 2024 0.061 0.0037 6.46% 0.0623 0.06326 0.061 3,211
      Jun 17 2024 0.0573 -0.0037 -6.07% 0.06344 0.06344 0.0573 2,250
      Jun 14 2024 0.061 -0.00081 -1.31% 0.067 0.067 0.061 14,300
      Jun 13 2024 0.061809 -0.00559 -8.30% 0.0665 0.0665 0.061 21,430
      Jun 12 2024 0.0674 0.0074 12.33% 0.061 0.0675 0.061 9,001
      Jun 11 2024 0.06 -0.0144 -19.35% 0.0653 0.068 0.0549 178,918
      Jun 10 2024 0.0744 0.0044 6.29% 0.07032 0.0744 0.065 1,750
      Jun 07 2024 0.07 -0.0121 -14.74% 0.0733 0.08344 0.0668 1,420
      Jun 06 2024 0.0821 0.0004 0.49% 0.0594 0.0821 0.0594 2,740
      Jun 05 2024 0.0817 0.0076 10.26% 0.0708 0.0817 0.07044 10,800
      Jun 04 2024 0.0741 0.0024 3.35% 0.07 0.0741 0.07 33,109
      Jun 03 2024 0.0717 -0.0053 -6.88% 0.079 0.0826 0.0717 81,630
      May 31 2024 0.077 0.00585 8.22% 0.077 0.077 0.077 19,000
      May 30 2024 0.07115 0.00615 9.46% 0.06302 0.0715 0.0614 111,011
      May 29 2024 0.065 -0.0264 -28.88% 0.06585 0.09295 0.06 151,089
      May 28 2024 0.0914 0.0014 1.56% 0.08312 0.096 0.06 84,105
      May 24 2024 0.09 0.00552 6.53% 0.0674 0.09 0.06 93,442
      May 23 2024 0.08448 0.00958 12.79% 0.12 0.12 0.0605 25,175
      May 22 2024 0.0749 -0.00129 -1.70% 0.08 0.12 0.0645 96,434
      May 21 2024 0.076193 -0.01981 -20.63% 0.086 0.1048 0.07125 153,041
      May 20 2024 0.096 0.0174 22.14% 0.076 0.10 0.076 63,735
      May 17 2024 0.0786 -0.004 -4.84% 0.077104 0.0825 0.06 267,210
      May 16 2024 0.0826 -0.0052 -5.92% 0.085066 0.10466 0.0719 102,986
      May 15 2024 0.0878 -0.00544 -5.83% 0.1261 0.1261 0.07116 230,348
      May 14 2024 0.09324 -0.01676 -15.24% 0.1007 0.11366 0.0902 71,401
      May 13 2024 0.11 -0.00806 -6.83% 0.11794 0.11794 0.10 364,156
      May 10 2024 0.11806 0.00301 2.62% 0.1397 0.1397 0.1125 170,127
      May 09 2024 0.11505 0.00505 4.59% 0.1319 0.1319 0.11318 114,030
      May 08 2024 0.11 0.00552 5.28% 0.1499 0.1499 0.108 295,006
      May 07 2024 0.10448 -0.00122 -1.15% 0.13 0.13 0.10385 172,867
      May 06 2024 0.1057 -0.01072 -9.21% 0.1499 0.1499 0.1057 64,851
      May 03 2024 0.11642 0.00862 8.00% 0.1589 0.1589 0.1122 122,839
      May 02 2024 0.1078 -0.0021 -1.91% 0.1588 0.1588 0.0892 146,862
      May 01 2024 0.1099 0.00144 1.33% 0.1112 0.1146 0.10802 45,339
      Apr 30 2024 0.10846 -0.01064 -8.93% 0.1399 0.1399 0.1061 111,112
      Apr 29 2024 0.1191 -0.0209 -14.93% 0.11864 0.127 0.11 8,330
      Apr 26 2024 0.14 0.045 47.37% 0.08 0.14 0.08 125,100
      Apr 25 2024 0.095 0.013 15.85% 0.0812 0.095 0.08 29,986
      Apr 24 2024 0.082 -0.0007 -0.85% 0.08832 0.0894 0.0802 8,494
      Apr 23 2024 0.0827 -0.0032 -3.73% 0.0824 0.0827 0.0767 1,500
      Apr 22 2024 0.0859 0.004 4.88% 0.0747 0.0859 0.0747 4,101
      Apr 19 2024 0.0819 0.0119 17.00% 0.086 0.086 0.07595 12,700
      Apr 18 2024 0.07 -0.025 -26.32% 0.099 0.099 0.06646 74,099
      Apr 17 2024 0.095 0.00 0.00% 0.09232 0.095 0.08 64,728
      Apr 16 2024 0.095 -0.0179 -15.85% 0.09964 0.1009 0.095 36,000
      Apr 15 2024 0.1129 0.0094 9.08% 0.1229 0.1229 0.09 58,575
      Apr 12 2024 0.1035 -0.0092 -8.16% 0.1025 0.1035 0.095 37,793
      Apr 11 2024 0.1127 0.01412 14.32% 0.1229 0.1229 0.10 73,877
      Apr 10 2024 0.09858 -0.01088 -9.94% 0.11 0.11 0.095 47,828
      Apr 09 2024 0.10946 0.00 0.00% 0.1094 0.10946 0.1005 49,250
      Apr 08 2024 0.10946 0.00946 9.46% 0.1229 0.1229 0.10 33,663
      Apr 05 2024 0.10 -0.0208 -17.22% 0.11 0.12 0.10 67,791
      Apr 04 2024 0.1208 -0.0092 -7.08% 0.1673 0.1673 0.111 85,239
      Apr 03 2024 0.13 -0.003 -2.26% 0.12352 0.1663 0.108 108,252
      Apr 02 2024 0.133 0.00605 4.77% 0.1666 0.1666 0.1305 30,949
      Apr 01 2024 0.12695 0.02695 26.95% 0.1669 0.1669 0.12695 17,836
      Mar 28 2024 0.10 -0.015 -13.04% 0.115 0.115 0.10 13,150
      Mar 27 2024 0.115 -0.0139 -10.78% 0.1155 0.1155 0.1136 19,771
      Mar 26 2024 0.1289 -0.0011 -0.85% 0.1155 0.1289 0.1119 5,160
      Mar 25 2024 0.13 0.02 18.18% 0.11 0.1739 0.1099 63,887

      Your Recent History

      USOTC
      BBCMF
      Blackbird Critical Metals (QB)
      AQSE
      XDEW.GB
      Xtrackers IE Public
      EU
      BFCAU
      Banque Federative du Cre...
      Delayed Upgrade Clock