Dark

BKBEF
PIPESTONE ENERGY CORP
stock OTC

Inactive

Oct 4, 2023

1.37USD-2.553%(-0.04)83,668

Pre-market

0.00USD-100.000%(-1.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-04	1.400000	1.405300	1.368000	1.374000	-2.553%	83,668	0.000%
2023-10-03	1.400000	1.422000	1.370000	1.410000	-4.082%	154,644	-2.553%
2023-10-02	1.560000	1.560000	1.456000	1.470000	-6.962%	129,785	-6.531%
2023-09-29	1.575000	1.640000	1.570000	1.580000	-5.389%	154,757	-13.038%
2023-09-28	1.700000	1.710000	1.670000	1.670000	-1.765%	63,135	-17.725%
2023-09-27	1.770000	1.790000	1.685000	1.700000	-2.874%	304,019	-19.176%
2023-09-26	1.750000	1.790000	1.730000	1.750300	-0.664%	63,534	-21.499%
2023-09-25	1.800000	1.824000	1.730000	1.762000	-4.757%	272,992	-22.020%
2023-09-22	1.810000	1.850000	1.806000	1.850000	+3.064%	243,110	-25.730%
2023-09-21	1.850000	1.850000	1.790000	1.795000	-2.973%	84,522	-23.454%
2023-09-20	1.880000	1.904000	1.850000	1.850000	-2.529%	63,413	-25.730%
2023-09-19	1.890000	1.900000	1.860000	1.898000	+0.636%	72,456	-27.608%
2023-09-18	1.910000	1.953500	1.870000	1.886000	-0.841%	65,918	-27.147%
2023-09-15	1.868000	1.942000	1.835000	1.902000	+3.370%	110,102	-27.760%
2023-09-14	1.800000	1.865000	1.800000	1.840000	+3.371%	42,025	-25.326%
2023-09-13	1.805000	1.805000	1.774000	1.780000	+0.850%	24,101	-22.809%
2023-09-12	1.765000	1.765000	1.765000	1.765000	+2.023%	100	-22.153%
2023-09-11	1.768300	1.779900	1.730000	1.730000	+0.581%	65,752	-20.578%
2023-09-08	1.720000	1.720000	1.720000	1.720000	0.000%	3,000	-20.116%
2023-09-07	1.730000	1.742000	1.690000	1.720000	-1.602%	11,773	-20.116%
2023-09-06	1.740000	1.748000	1.732000	1.748000	+2.222%	18,785	-21.396%
2023-09-05	1.750000	1.750000	1.686000	1.710000	-1.724%	71,090	-19.649%
2023-09-01	1.719000	1.740000	1.719000	1.740000	+2.959%	1,970	-21.034%
2023-08-31	1.600000	1.700000	1.600000	1.690000	+4.321%	25,786	-18.698%
2023-08-30	1.630000	1.630000	1.600000	1.620000	+1.124%	11,625	-15.185%
2023-08-29	1.590000	1.620000	1.590000	1.602000	+2.038%	27,994	-14.232%
2023-08-28	1.588000	1.588000	1.560000	1.570000	+0.641%	35,872	-12.484%
2023-08-25	1.590000	1.590000	1.490000	1.560000	-1.887%	98,899	-11.923%
2023-08-24	1.620000	1.630000	1.590000	1.590000	-2.484%	63,766	-13.585%
2023-08-23	1.660000	1.670000	1.621700	1.630500	-2.365%	78,369	-15.731%
2023-08-22	1.730000	1.732000	1.660000	1.670000	-3.468%	112,985	-17.725%
2023-08-21	1.802000	1.802000	1.728000	1.730000	-1.143%	49,237	-20.578%
2023-08-18	1.696000	1.750000	1.690000	1.750000	+3.550%	174,264	-21.486%
2023-08-17	1.688500	1.706000	1.660000	1.690000	+1.807%	65,585	-18.698%
2023-08-16	1.730000	1.730000	1.660000	1.660000	-1.775%	7,890	-17.229%
2023-08-15	1.770000	1.770000	1.690000	1.690000	-6.111%	31,869	-18.698%
2023-08-14	1.810000	1.810000	1.772200	1.800000	-2.913%	86,905	-23.667%
2023-08-11	1.846000	1.860000	1.840000	1.854000	0.000%	75,826	-25.890%
2023-08-10	1.880000	1.890000	1.844000	1.854000	-1.383%	135,534	-25.890%
2023-08-09	1.890000	1.890000	1.870000	1.880000	+0.508%	6,640	-26.915%
2023-08-08	1.900000	1.920000	1.840000	1.870500	-5.051%	111,652	-26.544%
2023-08-07	2.020000	2.020000	1.970000	1.970000	+8.540%	9,050	-30.254%
2023-08-04	1.850500	1.900000	1.815000	1.815000	+0.276%	45,186	-24.298%
2023-08-03	1.820000	1.840000	1.790000	1.810000	+2.812%	20,105	-24.088%
2023-08-02	1.850000	1.850000	1.760000	1.760500	-4.321%	112,951	-21.954%
2023-08-01	1.900000	1.940000	1.770000	1.840000	-7.538%	232,254	-25.326%
2023-07-31	1.965000	1.990000	1.965000	1.990000	+6.417%	2,400	-30.955%
2023-07-28	1.800000	1.870000	1.800000	1.870000	+1.081%	2,099	-26.524%
2023-07-27	1.840000	1.850000	1.840000	1.850000	+0.817%	2,769	-25.730%
2023-07-26	1.830000	1.835000	1.820000	1.835000	-0.811%	15,094	-25.123%
2023-07-25	1.870000	1.902000	1.850000	1.850000	-2.632%	56,489	-25.730%
2023-07-24	1.892000	1.900000	1.892000	1.900000	+1.064%	34,955	-27.684%
2023-07-21	1.874000	1.892000	1.872000	1.880000	-1.981%	4,020	-26.915%
2023-07-20	1.900000	1.940000	1.900000	1.918000	+3.957%	3,939	-28.363%
2023-07-19	1.786000	1.845000	1.786000	1.845000	+4.237%	1,725	-25.528%
2023-07-18	1.762000	1.781000	1.745000	1.770000	+4.118%	11,826	-22.373%
2023-07-17	1.740000	1.740000	1.690000	1.700000	-2.186%	8,896	-19.176%
2023-07-14	1.750000	1.769800	1.738000	1.738000	-5.809%	10,695	-20.944%
2023-07-13	1.820000	1.850000	1.820000	1.845179	-0.261%	7,620	-25.536%
2023-07-12	1.830000	1.850000	1.825000	1.850000	+2.778%	10,057	-25.730%
2023-07-11	1.740000	1.805000	1.740000	1.800000	+2.623%	2,800	-23.667%
2023-07-10	1.760000	1.780000	1.750000	1.754000	+4.281%	2,840	-21.665%
2023-07-07	1.682000	1.682000	1.682000	1.682000	+2.436%	749	-18.312%
2023-07-06	1.650000	1.650000	1.642000	1.642000	-2.955%	2,613	-16.322%
2023-07-05	1.730000	1.738000	1.682800	1.692000	-2.478%	18,324	-18.794%
2023-07-03	1.735000	1.735000	1.735000	1.735000	+2.179%	2,036	-20.807%
2023-06-30	1.668000	1.700000	1.660000	1.698000	+5.466%	8,200	-19.081%
2023-06-28	1.578800	1.610000	1.540000	1.610000	+0.684%	8,044	-14.658%
2023-06-27	1.600000	1.600000	1.599058	1.599058	-0.494%	1,083	-14.074%
2023-06-26	1.612000	1.612000	1.584000	1.607000	+0.816%	5,203	-14.499%
2023-06-23	1.606100	1.620000	1.590000	1.594000	-2.209%	18,326	-13.802%
2023-06-22	1.670000	1.670000	1.620000	1.630000	-4.399%	58,776	-15.706%
2023-06-21	1.703900	1.710000	1.680000	1.705000	-1.405%	17,284	-19.413%
2023-06-20	1.760000	1.760000	1.729300	1.729300	-4.459%	2,052	-20.546%
2023-06-16	1.820000	1.820000	1.780000	1.810000	+2.144%	61,705	-24.088%
2023-06-15	1.780000	1.785000	1.772000	1.772000	+0.226%	2,200	-22.460%
2023-06-14	1.839800	1.839800	1.760000	1.768000	-3.913%	5,423	-22.285%
2023-06-13	1.840000	1.840000	1.840000	1.840000	+2.222%	100	-25.326%
2023-06-12	1.810000	1.810000	1.800000	1.800000	-4.255%	1,300	-23.667%
2023-06-09	1.810000	1.880000	1.810000	1.880000	-2.591%	456	-26.915%
2023-06-08	1.852000	1.930000	1.850000	1.930000	+3.209%	3,192	-28.808%
2023-06-07	1.872000	1.872000	1.850000	1.870000	+0.646%	10,600	-26.524%
2023-06-06	1.860000	1.860000	1.858000	1.858000	-0.647%	1,065	-26.050%
2023-06-05	1.910000	1.924000	1.870100	1.870100	+0.011%	22,934	-26.528%
2023-06-02	1.830000	1.869900	1.830000	1.869900	+6.492%	1,500	-26.520%
2023-06-01	1.720000	1.755900	1.720000	1.755900	+2.087%	13,751	-21.750%
2023-05-31	1.720000	1.720000	1.680000	1.720000	-0.578%	27,657	-20.116%
2023-05-30	1.740000	1.740000	1.730000	1.730000	-1.143%	630	-20.578%
2023-05-26	1.770000	1.770000	1.730000	1.750000	-2.235%	14,035	-21.486%
2023-05-25	1.800000	1.800000	1.760000	1.790000	-1.377%	2,905	-23.240%
2023-05-24	1.824025	1.830000	1.815000	1.815000	-5.861%	2,105	-24.298%
2023-05-23	1.850000	1.928000	1.850000	1.928000	+4.216%	1,320	-28.734%
2023-05-22	1.865000	1.880000	1.850000	1.850000	+0.271%	500	-25.730%
2023-05-19	1.845000	1.845000	1.845000	1.845000	-0.270%	1,000	-25.528%
2023-05-18	1.828000	1.850000	1.828000	1.850000	+1.760%	800	-25.730%
2023-05-17	1.850000	1.850000	1.800000	1.818000	-0.110%	1,983	-24.422%
2023-05-16	1.900000	1.980000	1.820000	1.820000	-5.208%	1,186	-24.505%
2023-05-15	1.880000	1.920000	1.880000	1.920000	+2.128%	6,300	-28.438%
2023-05-12	1.850000	1.880000	1.850000	1.880000	+4.503%	2,750	-26.915%
2023-05-11	1.850000	1.850000	1.799000	1.799000	-2.862%	33,076	-23.624%
2023-05-10	1.890000	1.890000	1.820000	1.852000	-1.227%	33,275	-25.810%
2023-05-09	1.870000	1.875000	1.870000	1.875000	0.000%	8,400	-26.720%
2023-05-08	1.890000	1.900000	1.860000	1.875000	-0.266%	12,150	-26.720%
2023-05-05	1.820000	1.885000	1.810000	1.880000	+9.302%	127,839	-26.915%
2023-05-04	1.740000	1.745000	1.680000	1.720000	+1.176%	161,344	-20.116%
2023-05-03	1.700000	1.700000	1.650000	1.700000	-0.585%	32,433	-19.176%
2023-05-02	1.810000	1.810000	1.700000	1.710000	-8.946%	47,505	-19.649%
2023-05-01	1.900000	1.900000	1.840000	1.878000	+0.968%	11,270	-26.837%
2023-04-28	1.820000	1.860000	1.820000	1.860000	+1.639%	76,624	-26.129%
2023-04-27	1.850000	1.850000	1.810000	1.830000	-0.272%	95,850	-24.918%
2023-04-26	1.892100	1.920000	1.835000	1.835000	-4.427%	55,574	-25.123%
2023-04-25	1.910000	1.934000	1.910000	1.920000	-2.041%	78,048	-28.438%
2023-04-24	1.950000	1.960000	1.925000	1.960000	+1.031%	25,284	-29.898%
2023-04-21	1.938800	1.940000	1.938800	1.940000	0.000%	2,750	-29.175%
2023-04-20	1.929900	1.940000	1.929900	1.940000	-1.322%	199,202	-29.175%
2023-04-19	2.010000	2.010000	1.960000	1.966000	-3.129%	16,555	-30.112%
2023-04-18	2.050000	2.060000	2.009000	2.029500	-1.000%	6,242	-32.299%
2023-04-17	2.040000	2.050000	2.030000	2.050000	-1.371%	5,300	-32.976%
2023-04-14	2.106900	2.106900	2.040000	2.078500	-0.788%	12,000	-33.895%
2023-04-13	2.093500	2.110000	2.090000	2.095000	-0.711%	5,851	-34.415%
2023-04-12	2.110000	2.130000	2.060000	2.110000	+1.054%	10,120	-34.882%
2023-04-11	1.930000	2.088000	1.930000	2.088000	+0.913%	3,050	-34.195%
2023-04-10	2.080000	2.100000	2.069100	2.069100	-1.471%	24,220	-33.594%
2023-04-06	2.100000	2.100000	2.100000	2.100000	0.000%	817	-34.571%
2023-04-05	2.150000	2.150000	2.100000	2.100000	-3.670%	11,826	-34.571%
2023-04-04	2.220000	2.220000	2.155000	2.180000	-0.909%	19,750	-36.972%
2023-04-03	2.151600	2.200000	2.092000	2.200000	+7.632%	62,317	-37.545%
2023-03-31	2.070000	2.070000	2.020000	2.044000	+2.817%	6,000	-32.779%
2023-03-30	1.988000	1.988000	1.988000	1.988000	-0.600%	500	-30.885%
2023-03-29	2.010000	2.023000	2.000000	2.000000	+1.036%	11,400	-31.300%
2023-03-28	1.950000	1.990000	1.950000	1.979500	+1.513%	4,553	-30.589%
2023-03-27	1.910000	1.950000	1.880000	1.950000	+2.632%	7,849	-29.538%
2023-03-24	1.879500	1.929500	1.879500	1.900000	0.000%	5,570	-27.684%
2023-03-23	1.980000	2.000000	1.900000	1.900000	-5.000%	9,225	-27.684%
2023-03-22	2.010000	2.010100	2.000000	2.000000	0.000%	3,200	-31.300%
2023-03-21	2.055000	2.075000	2.000000	2.000000	+3.638%	13,443	-31.300%
2023-03-20	1.941400	1.941400	1.929800	1.929800	-0.010%	2,457	-28.801%
2023-03-17	1.950000	1.950000	1.910100	1.930000	-1.026%	5,900	-28.808%
2023-03-16	1.900000	1.950000	1.900000	1.950000	+2.416%	6,907	-29.538%
2023-03-15	1.930000	1.949000	1.800000	1.904000	-9.333%	102,191	-27.836%
2023-03-14	2.132500	2.155000	2.100000	2.100000	-0.474%	4,700	-34.571%
2023-03-13	2.000000	2.110000	2.000000	2.110000	-0.331%	5,024	-34.882%
2023-03-10	2.190000	2.200000	2.117000	2.117000	-3.773%	13,700	-35.097%
2023-03-09	2.170000	2.290000	2.170000	2.200000	+2.804%	11,272	-37.545%
2023-03-08	2.200000	2.215000	2.140000	2.140000	+0.108%	8,718	-35.794%
2023-03-07	2.130000	2.137700	2.113100	2.137700	-2.388%	1,980	-35.725%
2023-03-06	2.210000	2.236200	2.190000	2.190000	-1.794%	5,563	-37.260%
2023-03-03	2.155000	2.250000	2.155000	2.230000	+1.826%	23,052	-38.386%
2023-03-02	2.170000	2.190000	2.170000	2.190000	+0.922%	5,725	-37.260%
2023-03-01	2.073700	2.170000	2.073700	2.170000	+3.019%	6,350	-36.682%
2023-02-28	2.086500	2.106400	2.086500	2.106400	-0.171%	6,500	-34.770%
2023-02-27	1.950000	2.130000	1.950000	2.110000	+4.198%	11,664	-34.882%
2023-02-24	1.993378	2.025000	1.993378	2.025000	-1.123%	2,001	-32.148%
2023-02-23	1.990000	2.048000	1.970000	2.048000	+2.915%	83,105	-32.910%
2023-02-22	2.015000	2.015000	1.962000	1.990000	-1.485%	28,252	-30.955%
2023-02-21	2.050000	2.050000	2.020000	2.020000	-3.118%	12,761	-31.980%
2023-02-17	2.172743	2.172743	2.070000	2.085000	-5.996%	105,221	-34.101%
2023-02-16	2.205000	2.229000	2.190800	2.218000	+1.306%	6,450	-38.052%
2023-02-15	2.250000	2.250000	2.160000	2.189400	-2.433%	32,500	-37.243%
2023-02-14	2.225000	2.250000	2.225000	2.244000	-0.267%	1,627	-38.770%
2023-02-13	2.260000	2.290000	2.250000	2.250000	-2.174%	46,764	-38.933%
2023-02-10	2.276042	2.309100	2.276042	2.300000	+2.222%	4,260	-40.261%
2023-02-09	2.247200	2.270000	2.230000	2.250000	0.000%	3,736	-38.933%
2023-02-08	2.300000	2.330000	2.230600	2.250000	-1.134%	69,100	-38.933%
2023-02-07	2.130000	2.295000	2.130000	2.275800	+7.349%	73,055	-39.626%
2023-02-06	2.166400	2.166400	2.120000	2.120000	-1.395%	14,087	-35.189%
2023-02-03	2.211100	2.211100	2.120000	2.150000	+0.939%	6,050	-36.093%
2023-02-02	2.235000	2.235000	2.130000	2.130000	-3.182%	19,772	-35.493%
2023-02-01	2.250000	2.305000	2.170000	2.200000	-0.389%	37,050	-37.545%
2023-01-31	2.160000	2.220000	2.148924	2.208600	+2.487%	88,344	-37.789%
2023-01-30	2.229500	2.229500	2.151500	2.155000	-4.222%	67,003	-36.241%
2023-01-27	2.304000	2.304000	2.235000	2.250000	-1.747%	11,351	-38.933%
2023-01-26	2.284000	2.290000	2.245700	2.290000	+1.327%	50,183	-40.000%
2023-01-25	2.220000	2.260000	2.165000	2.260000	-0.115%	90,661	-39.204%
2023-01-24	2.320000	2.320000	2.260000	2.262600	-2.809%	5,625	-39.273%
2023-01-23	2.339400	2.363100	2.310000	2.328000	-0.513%	47,009	-40.979%
2023-01-20	2.320000	2.370000	2.319500	2.340000	+0.862%	33,600	-41.282%
2023-01-19	2.290000	2.320000	2.270000	2.320000	-1.066%	6,825	-40.776%
2023-01-18	2.405000	2.433300	2.345000	2.345000	-1.180%	25,850	-41.407%
2023-01-17	2.260700	2.373000	2.250000	2.373000	+4.079%	30,364	-42.099%
2023-01-13	2.225000	2.315000	2.225000	2.280000	+0.526%	15,200	-39.737%
2023-01-12	2.235000	2.270000	2.235000	2.268079	+3.095%	7,900	-39.420%
2023-01-11	2.180000	2.220000	2.168200	2.200000	+3.286%	9,686	-37.545%
2023-01-10	2.114000	2.136000	2.100000	2.130000	-0.930%	47,829	-35.493%
2023-01-09	2.100000	2.190000	2.100000	2.150000	+3.865%	27,816	-36.093%
2023-01-06	2.021900	2.090700	2.021900	2.070000	+2.985%	48,832	-33.623%
2023-01-05	2.020000	2.040500	2.000000	2.010000	-0.495%	11,299	-31.642%
2023-01-04	2.027990	2.027990	1.990000	2.020000	-0.493%	25,014	-31.980%
2023-01-03	2.123500	2.123500	2.010000	2.030000	-8.559%	16,167	-32.315%
2022-12-30	2.230000	2.230000	2.200000	2.220000	+1.139%	22,610	-38.108%
2022-12-29	2.180000	2.200000	2.170000	2.195000	+0.688%	13,266	-37.403%
2022-12-28	2.269400	2.269400	2.160000	2.180000	-4.595%	33,360	-36.972%
2022-12-27	2.120000	2.285000	2.120000	2.285000	-1.931%	4,200	-39.869%
2022-12-23	2.178444	2.340000	2.178444	2.330000	+7.870%	46,605	-41.030%
2022-12-22	2.265000	2.265000	2.160000	2.160000	-3.571%	2,710	-36.389%
2022-12-21	2.120000	2.240000	2.120000	2.240000	+7.692%	39,100	-38.661%
2022-12-20	2.016200	2.096900	2.016200	2.080000	+4.470%	12,650	-33.942%
2022-12-19	2.119530	2.119530	1.940000	1.991000	-6.526%	79,285	-30.989%
2022-12-16	2.199800	2.199800	2.110000	2.130000	-5.333%	105,880	-35.493%
2022-12-15	2.240000	2.250000	2.199500	2.250000	-1.316%	11,975	-38.933%
2022-12-14	2.228700	2.290000	2.228700	2.280000	+0.441%	4,500	-39.737%
2022-12-13	2.223500	2.300000	2.190000	2.270000	+3.795%	560,625	-39.471%
2022-12-12	2.240000	2.250000	2.170000	2.187000	-1.752%	63,271	-37.174%
2022-12-09	2.260000	2.260000	2.170000	2.226000	-0.179%	119,205	-38.275%
2022-12-08	2.314990	2.314990	2.200000	2.230000	-11.155%	58,234	-38.386%
2022-12-02	2.520000	2.530000	2.470000	2.510000	-0.444%	100,506	-45.259%
2022-12-01	2.600000	2.640000	2.521200	2.521200	-0.348%	76,790	-45.502%
2022-11-30	2.570000	2.570000	2.530000	2.530000	-0.394%	39,432	-45.692%
2022-11-29	2.550000	2.570000	2.540000	2.540000	+3.673%	17,102	-45.906%
2022-11-28	2.479000	2.546000	2.448967	2.450000	-3.922%	20,034	-43.918%
2022-11-25	2.556759	2.575908	2.550000	2.550000	-1.082%	12,153	-46.118%
2022-11-23	2.530000	2.590000	2.530000	2.577900	+1.492%	24,749	-46.701%
2022-11-22	2.518300	2.572000	2.499000	2.540000	+4.312%	12,154	-45.906%
2022-11-21	2.425500	2.470000	2.320000	2.435000	-2.600%	73,248	-43.573%
2022-11-18	2.480000	2.500000	2.430000	2.500000	-1.400%	38,587	-45.040%
2022-11-17	2.523000	2.539600	2.436900	2.535500	-1.736%	60,687	-45.810%
2022-11-16	2.780000	2.780000	2.580300	2.580300	-5.656%	35,897	-46.750%
2022-11-15	2.660000	2.750000	2.640000	2.735000	+2.889%	66,400	-49.762%
2022-11-14	2.590000	2.720000	2.590000	2.658200	+0.689%	95,698	-48.311%
2022-11-11	2.600000	2.640000	2.560000	2.640000	+1.538%	109,946	-47.955%
2022-11-10	2.690000	2.690000	2.420000	2.600000	-1.887%	239,533	-47.154%
2022-11-09	3.140000	3.140000	2.605300	2.650000	-20.919%	192,365	-48.151%
2022-11-08	3.365900	3.420000	3.351000	3.351000	-1.150%	4,942	-58.997%
2022-11-07	3.390000	3.400000	3.334000	3.390000	0.000%	27,724	-59.469%
2022-11-04	3.370000	3.390000	3.311000	3.390000	+10.065%	9,516	-59.469%
2022-11-03	3.089000	3.100000	3.080000	3.080000	+0.654%	8,004	-55.390%
2022-11-02	3.050000	3.170000	3.025000	3.060000	-0.649%	33,576	-55.098%
2022-11-01	3.115900	3.115900	3.070000	3.080000	+1.650%	33,175	-55.390%
2022-10-31	3.060000	3.072000	3.010000	3.030000	+1.304%	2,861	-54.653%
2022-10-28	3.059700	3.059700	2.980000	2.991000	-2.573%	26,355	-54.062%
2022-10-27	3.108000	3.108000	3.070000	3.070000	-0.971%	1,948	-55.244%
2022-10-26	3.063490	3.120000	3.020000	3.100100	+4.388%	18,928	-55.679%
2022-10-25	2.969800	2.969800	2.969800	2.969800	+2.073%	265	-53.734%
2022-10-24	2.930000	2.930000	2.880000	2.909500	-0.017%	12,500	-52.775%
2022-10-21	2.900000	2.910000	2.900000	2.910000	+0.692%	2,500	-52.784%
2022-10-20	2.920000	3.000200	2.883793	2.890000	0.000%	12,550	-52.457%
2022-10-19	2.830000	2.890000	2.830000	2.890000	+3.214%	8,475	-52.457%
2022-10-18	2.880000	2.880000	2.780000	2.800000	-1.408%	5,521	-50.929%
2022-10-17	2.859000	2.888990	2.840000	2.840000	+2.534%	4,025	-51.620%
2022-10-14	2.922900	2.922900	2.754000	2.769800	-5.629%	14,388	-50.394%
2022-10-13	2.890000	2.940000	2.890000	2.935000	+2.265%	2,869	-53.186%
2022-10-12	2.840000	2.870000	2.840000	2.870000	-1.712%	18,370	-52.125%
2022-10-11	2.960000	2.969700	2.920000	2.920000	-7.302%	5,870	-52.945%
2022-10-10	3.150000	3.150000	3.150000	3.150000	+0.962%	1,150	-56.381%
2022-10-07	3.150000	3.170000	3.116000	3.120000	-1.887%	13,192	-55.962%
2022-10-06	3.130000	3.210000	3.100000	3.180000	+3.583%	6,938	-56.792%
2022-10-05	3.020000	3.129800	3.008000	3.070000	+2.775%	5,806	-55.244%
2022-10-04	2.980000	2.987100	2.950000	2.987100	+4.444%	11,440	-54.002%
2022-10-03	2.850000	2.860000	2.810000	2.860000	+6.677%	11,030	-51.958%
2022-09-30	2.685000	2.688500	2.670000	2.681000	-1.434%	8,756	-48.750%
2022-09-29	2.550000	2.720000	2.550000	2.720000	+2.642%	12,385	-49.485%
2022-09-28	2.470000	2.650000	2.470000	2.650000	+7.287%	28,483	-48.151%
2022-09-27	2.420000	2.490000	2.420000	2.470000	-0.803%	42,253	-44.372%
2022-09-26	2.600000	2.600000	2.450000	2.490000	-8.118%	12,659	-44.819%
2022-09-23	2.990000	2.990000	2.649261	2.710000	-11.089%	131,946	-49.299%
2022-09-22	3.250000	3.250000	3.048000	3.048000	-5.926%	9,613	-54.921%
2022-09-21	3.350000	3.360000	3.240000	3.240000	-3.284%	2,941	-57.593%
2022-09-20	3.330000	3.400000	3.330000	3.350000	-4.286%	3,117	-58.985%
2022-09-19	3.480000	3.500000	3.470000	3.500000	+0.430%	9,998	-60.743%
2022-09-16	3.485000	3.485000	3.485000	3.485000	-5.002%	509	-60.574%
2022-09-15	3.600000	3.668500	3.600000	3.668500	-0.851%	1,076	-62.546%
2022-09-14	3.700000	3.700000	3.700000	3.700000	+2.664%	1,400	-62.865%
2022-09-13	3.676600	3.705000	3.604000	3.604000	-3.893%	11,977	-61.876%
2022-09-12	3.750000	3.750000	3.750000	3.750000	+1.764%	413	-63.360%
2022-09-09	3.500000	3.685000	3.310000	3.685000	+8.382%	32,493	-62.714%
2022-09-08	3.350500	3.420000	3.350000	3.400000	+0.592%	105,288	-59.588%
2022-09-07	3.410000	3.450000	3.360000	3.380000	-4.789%	23,329	-59.349%
2022-09-06	3.550000	3.550000	3.500000	3.550000	-1.389%	15,595	-61.296%
2022-09-02	3.690000	3.690000	3.580000	3.600000	+1.580%	10,800	-61.833%
2022-09-01	3.610000	3.610000	3.490000	3.544000	-4.345%	21,844	-61.230%
2022-08-31	3.719200	3.835000	3.658000	3.705000	-2.372%	3,450	-62.915%
2022-08-30	3.818000	3.818000	3.780000	3.795000	-4.373%	22,360	-63.794%
2022-08-29	3.800000	4.000000	3.800000	3.968550	+2.282%	18,730	-65.378%
2022-08-26	3.960000	3.960000	3.880000	3.880000	+0.518%	40,851	-64.588%
2022-08-25	3.781000	3.900000	3.781000	3.860000	+1.312%	11,710	-64.404%
2022-08-24	3.690000	3.810000	3.690000	3.810000	+4.670%	5,006	-63.937%
2022-08-23	3.510000	3.683570	3.450000	3.640000	+6.433%	43,861	-62.253%
2022-08-22	3.350000	3.420000	3.350000	3.420000	-1.441%	12,667	-59.825%
2022-08-19	3.490000	3.560000	3.470000	3.470000	-2.254%	27,592	-60.403%
2022-08-18	3.490000	3.568000	3.490000	3.550000	+5.655%	15,740	-61.296%
2022-08-17	3.280000	3.360000	3.280000	3.360000	+0.750%	12,615	-59.107%
2022-08-16	3.478000	3.478000	3.335000	3.335000	-0.448%	17,730	-58.801%
2022-08-15	3.190100	3.362000	3.190100	3.350000	-0.593%	22,602	-58.985%
2022-08-12	3.290000	3.450000	3.270000	3.370000	+3.058%	415,550	-59.228%
2022-08-11	3.160000	3.282000	3.160000	3.270000	+5.145%	35,420	-57.982%
2022-08-10	3.100000	3.160000	3.100000	3.110000	+0.323%	7,773	-55.820%
2022-08-09	3.090000	3.100000	3.090000	3.100000	+1.974%	10,125	-55.677%
2022-08-08	2.960100	3.040000	2.950000	3.040000	+3.051%	23,290	-54.803%
2022-08-05	2.830000	3.004990	2.830000	2.950000	+2.253%	117,227	-53.424%
2022-08-04	2.960000	2.975000	2.885000	2.885000	-4.473%	71,287	-52.374%
2022-08-03	3.170000	3.170000	2.990000	3.020100	-4.729%	25,335	-54.505%
2022-08-02	3.200000	3.200000	3.149210	3.170000	-2.910%	11,088	-56.656%
2022-08-01	3.700000	3.700000	3.220000	3.265000	-3.116%	25,105	-57.917%
2022-07-29	3.230000	3.380000	3.230000	3.370000	+4.334%	60,225	-59.228%
2022-07-28	3.180000	3.257951	3.150000	3.230000	+3.526%	8,590	-57.461%
2022-07-27	3.029240	3.120000	3.029240	3.120000	+4.698%	23,515	-55.962%
2022-07-26	3.010000	3.040000	2.938000	2.980000	-0.334%	21,651	-53.893%
2022-07-25	2.920000	3.000000	2.910000	2.990000	+6.028%	25,603	-54.047%
2022-07-22	2.900000	2.940000	2.820000	2.820000	-1.742%	30,825	-51.277%
2022-07-21	2.936750	2.990000	2.817500	2.870000	-2.381%	38,746	-52.125%
2022-07-20	2.895000	2.950000	2.895000	2.940000	-1.010%	19,704	-53.265%
2022-07-19	2.990000	2.990000	2.930000	2.970000	+2.555%	29,603	-53.737%
2022-07-18	2.800000	2.930000	2.780000	2.896000	+6.863%	87,888	-52.555%
2022-07-15	2.600000	2.740000	2.600000	2.710000	+4.231%	162,145	-49.299%
2022-07-14	2.609320	2.609320	2.479500	2.600000	-3.704%	146,795	-47.154%
2022-07-13	2.680000	2.740000	2.650000	2.700000	-0.735%	71,400	-49.111%
2022-07-12	2.760000	2.760000	2.720000	2.720000	-8.418%	23,855	-49.485%
2022-07-11	2.800000	2.980000	2.800000	2.970000	+1.020%	7,037	-53.737%
2022-07-08	2.990000	2.990000	2.940000	2.940000	+2.083%	2,964	-53.265%
2022-07-07	2.857670	2.910000	2.820000	2.880000	+8.271%	28,047	-52.292%
2022-07-06	2.840000	2.840000	2.580000	2.660000	-8.591%	73,170	-48.346%
2022-07-05	2.980000	2.980000	2.840000	2.910000	-5.673%	42,111	-52.784%
2022-07-01	3.085000	3.085000	3.085000	3.085000	-1.122%	1,180	-55.462%
2022-06-30	3.130000	3.190000	3.000000	3.120000	-1.577%	25,059	-55.962%
2022-06-29	3.570000	3.570000	3.170000	3.170000	-5.373%	64,492	-56.656%
2022-06-28	3.180000	3.410000	3.180000	3.350000	+5.346%	35,749	-58.985%
2022-06-27	3.250000	3.250000	3.050000	3.180000	+2.581%	32,548	-56.792%
2022-06-24	3.050000	3.200000	3.025000	3.100000	+4.730%	46,870	-55.677%
2022-06-23	3.320000	3.320000	2.874000	2.960000	-11.377%	99,928	-53.581%
2022-06-22	3.620000	3.620000	3.340000	3.340000	-9.985%	75,412	-58.862%
2022-06-21	3.741720	3.810000	3.670000	3.710500	+5.286%	73,114	-62.970%
2022-06-17	3.900000	3.900000	3.489400	3.524200	-11.229%	48,567	-61.012%
2022-06-16	4.120000	4.170000	3.970000	3.970000	-7.082%	19,457	-65.390%
2022-06-15	4.426700	4.426700	4.200000	4.272600	-2.534%	6,503	-67.842%
2022-06-14	4.640000	4.640000	4.383700	4.383700	-6.928%	23,375	-68.657%
2022-06-13	4.683300	4.710000	4.460000	4.710000	-2.484%	36,033	-70.828%
2022-06-10	4.940000	5.000000	4.730000	4.830000	-2.817%	32,283	-71.553%
2022-06-09	5.133940	5.133940	4.958000	4.970000	-3.307%	26,724	-72.354%
2022-06-08	5.338590	5.338590	5.140000	5.140000	-2.281%	6,155	-73.268%
2022-06-07	5.000000	5.322000	4.980000	5.260000	+3.953%	139,215	-73.878%
2022-06-06	4.974490	5.150000	4.850100	5.060000	+2.637%	96,821	-72.846%
2022-06-03	4.850000	4.930000	4.850000	4.930000	+3.138%	14,480	-72.130%
2022-06-02	4.790000	4.820000	4.760000	4.780000	+1.282%	12,906	-71.255%
2022-06-01	4.780000	4.786000	4.690000	4.719500	-1.881%	87,345	-70.887%
2022-05-31	4.850000	4.856950	4.600000	4.810000	+8.090%	12,841	-71.435%
2022-05-27	4.380000	4.491990	4.380000	4.450000	+0.907%	9,433	-69.124%
2022-05-26	4.518180	4.571990	4.400000	4.410000	-1.342%	32,423	-68.844%
2022-05-25	4.380000	4.470000	4.380000	4.470000	+2.995%	5,105	-69.262%
2022-05-24	4.150000	4.340000	4.150000	4.340000	+4.578%	29,232	-68.341%
2022-05-23	4.150000	4.150000	4.150000	4.150000	0.000%	1,856	-66.892%
2022-05-20	4.128000	4.150000	4.120000	4.150000	+1.220%	23,225	-66.892%
2022-05-19	3.840150	4.100000	3.840150	4.100000	+5.398%	10,351	-66.488%
2022-05-18	4.060000	4.060000	3.890000	3.890000	-2.752%	7,190	-64.679%
2022-05-17	3.992000	4.022000	3.980000	4.000100	+4.169%	27,721	-65.651%
2022-05-16	3.854520	3.880000	3.805580	3.840000	+3.170%	15,025	-64.219%
2022-05-13	3.500000	3.730000	3.491760	3.722000	+11.772%	34,471	-63.084%
2022-05-12	3.330220	3.440000	3.280000	3.330000	+0.543%	54,438	-58.739%
2022-05-11	3.350000	3.550000	3.300000	3.312000	-5.371%	28,360	-58.514%
2022-05-10	3.500000	3.597990	3.410000	3.500000	-1.408%	44,626	-60.743%
2022-05-09	3.680000	3.680000	3.500000	3.550000	-8.411%	62,799	-61.296%
2022-05-06	3.820000	3.892000	3.779710	3.876000	-0.360%	8,186	-64.551%
2022-05-05	3.950000	3.950000	3.820000	3.890000	-1.519%	6,277	-64.679%
2022-05-04	3.900000	3.975000	3.850000	3.950000	+2.651%	16,505	-65.215%
2022-05-03	3.760000	3.902000	3.760000	3.848000	+4.850%	5,481	-64.293%
2022-05-02	3.680000	3.710000	3.590000	3.670000	-1.344%	25,288	-62.561%
2022-04-29	3.900000	3.900000	3.720000	3.720000	-3.377%	17,077	-63.065%
2022-04-28	3.760000	3.890000	3.740000	3.850000	+0.313%	27,893	-64.312%
2022-04-27	3.690000	3.840000	3.690000	3.838000	+0.788%	10,121	-64.200%
2022-04-26	3.720000	3.808000	3.720000	3.808000	+1.547%	4,560	-63.918%
2022-04-25	3.575000	3.750000	3.540000	3.750000	-0.794%	22,274	-63.360%
2022-04-22	3.962000	3.962000	3.780000	3.780000	-5.263%	24,302	-63.651%
2022-04-21	4.230000	4.290000	3.990000	3.990000	-5.896%	12,987	-65.564%
2022-04-20	4.290000	4.322000	4.210000	4.240000	+0.474%	36,218	-67.594%
2022-04-19	4.329500	4.329500	4.158000	4.220000	-4.525%	10,049	-67.441%
2022-04-18	4.325370	4.420000	4.325370	4.420000	+2.791%	29,950	-68.914%
2022-04-14	4.300000	4.300000	4.290000	4.300000	+0.703%	6,800	-68.047%
2022-04-13	4.250000	4.331990	4.220000	4.270000	+1.185%	14,538	-67.822%
2022-04-12	4.245000	4.267990	4.220000	4.220000	+0.716%	6,245	-67.441%
2022-04-11	4.284100	4.284100	4.190000	4.190000	-2.194%	12,534	-67.208%
2022-04-08	4.135000	4.284000	4.135000	4.284000	+3.229%	11,549	-67.927%

.dark-mode .xZfNbK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZfNbK{ color: #333333; background-color: white; border: 2px solid #333333; }BKBEFPIPESTONE ENERGY CORPstock OTC

BKBEF
PIPESTONE ENERGY CORP
stock OTC