Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Blackboxstocks Inc (NQ: BLBX )

0.4201 -0.0049 (-1.15%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 0.4349 0.4598 0.4100 0.4201 11,542 -0.00(-1.15%)
Dec 01, 2022 0.4179 0.4600 0.4100 0.4250 6,111 +0.01(+2.71%)
Nov 30, 2022 0.3800 0.4500 0.3800 0.4138 16,608 +0.01(+3.68%)
Nov 29, 2022 0.4350 0.4750 0.3707 0.3991 45,082 -0.02(-3.78%)
Nov 28, 2022 0.4500 0.4501 0.3858 0.4148 5,247 -0.05(-10.80%)
Nov 25, 2022 0.4650 0.4650 0.3760 0.4650 18,593 +0.01(+3.06%)
Nov 23, 2022 0.4750 0.4750 0.4015 0.4512 3,911 +0.01(+2.57%)
Nov 22, 2022 0.4799 0.4800 0.4111 0.4399 7,426 -0.03(-7.33%)
Nov 21, 2022 0.4800 0.4800 0.4300 0.4747 4,265 -0.01(-1.08%)
Nov 18, 2022 0.4597 0.4801 0.4300 0.4799 10,322 +0.02(+5.29%)
Nov 17, 2022 0.5010 0.5098 0.4460 0.4558 21,547 +0.01(+2.20%)
Nov 16, 2022 0.5095 0.5099 0.4301 0.4460 35,036 -0.06(-12.55%)
Nov 15, 2022 0.5499 0.5539 0.4850 0.5100 37,930 -0.02(-4.48%)
Nov 14, 2022 0.5500 0.5656 0.4700 0.5339 25,076 +0.02(+4.69%)
Nov 11, 2022 0.5302 0.5475 0.5100 0.5100 23,402 -0.01(-1.47%)
Nov 10, 2022 0.5000 0.5753 0.5000 0.5176 28,865 -0.00(-0.50%)
Nov 09, 2022 0.5200 0.5500 0.5020 0.5202 6,969 +0.01(+2.52%)
Nov 08, 2022 0.5302 0.5700 0.5050 0.5074 27,746 +0.00(+0.48%)
Nov 07, 2022 0.5000 0.5251 0.5000 0.5050 7,293 -0.01(-2.87%)
Nov 04, 2022 0.5600 0.5600 0.5000 0.5199 12,816 -0.02(-3.72%)
Nov 03, 2022 0.5256 0.5400 0.4955 0.5400 8,093 +0.02(+3.87%)
Nov 02, 2022 0.5399 0.5400 0.5100 0.5199 1,785 -0.02(-3.72%)
Nov 01, 2022 0.5300 0.5400 0.4500 0.5400 33,764 +0.03(+5.88%)
Oct 31, 2022 0.5300 0.5398 0.4900 0.5100 46,991 -0.02(-3.77%)
Oct 28, 2022 0.5000 0.5300 0.5000 0.5300 16,579 +0.01(+1.94%)
Oct 27, 2022 0.5000 0.5522 0.5000 0.5199 13,907 +0.02(+3.98%)
Oct 26, 2022 0.5589 0.5589 0.4800 0.5000 29,235 +0.01(+1.01%)
Oct 25, 2022 0.5501 0.5739 0.4848 0.4950 30,167 -0.01(-1.37%)
Oct 24, 2022 0.6030 0.6030 0.5019 0.5019 9,446 -0.05(-8.41%)
Oct 21, 2022 0.5100 0.5538 0.5100 0.5480 11,550 +0.03(+5.38%)
Oct 20, 2022 0.6072 0.6072 0.5100 0.5200 10,039 +0.01(+2.44%)
Oct 19, 2022 0.6599 0.6799 0.5052 0.5076 90,300 -0.11(-17.48%)
Oct 18, 2022 0.5253 0.6552 0.5253 0.6151 29,909 -0.03(-5.22%)
Oct 17, 2022 0.5760 0.7700 0.5250 0.6490 218,894 +0.09(+15.89%)
Oct 14, 2022 0.6400 0.6479 0.5250 0.5600 132,112 -0.10(-14.89%)
Oct 13, 2022 0.6700 0.6700 0.6064 0.6580 23,863 -0.01(-1.78%)
Oct 12, 2022 0.6400 0.6800 0.6357 0.6699 10,869 -0.00(-0.58%)
Oct 11, 2022 0.6800 0.6849 0.6300 0.6738 26,343 -0.01(-1.33%)
Oct 10, 2022 0.6850 0.6850 0.6505 0.6829 16,378 +0.03(+4.93%)
Oct 07, 2022 0.7000 0.7000 0.6506 0.6508 14,612 -0.06(-8.08%)
Oct 06, 2022 0.6800 0.7150 0.6744 0.7080 33,030 +0.01(+0.85%)
Oct 05, 2022 0.7112 0.7112 0.6800 0.7020 8,668 -0.00(-0.45%)
Oct 04, 2022 0.7350 0.7500 0.7052 0.7052 9,036 +0.01(+0.74%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.