Trailblazer Resources Stock Price History, TBLZ Historical Prices

Add to My Stocks
$0.6 $0.13 (27.66%) TBLZ stock closing price Jun 19, 2018 (Closing)

The 10 year data of Trailblazer Resources stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Trailblazer Resources P/E ratio, and PS ratio. The Trailblazer Resources stock price history chart shows that the stock price reached a high of $4 on Mar 31, 2017, and a low of $0.05 on Sep 08, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 0.6 0.6 0.6 0.6 200 - -
2018-06-18 0.49 0.8 0.47 0.47 10,110 - -
2018-06-15 0.55 0.8 0.55 0.6 1,300 - -
2018-06-14 0.5 0.55 0.49 0.55 109,273 - -
2018-06-13 0.45 0.49 0.4 0.49 22,000 - -
2018-06-11 0.5 0.5 0.5 0.5 24,000 - -
2018-06-04 0 0 0 0.5 0 - -
2018-06-01 0 0 0 0.5 0 - -
2018-05-31 0.5 0.5 0.5 0.5 4,014 - -
2018-05-30 0 0 0 0.5 0 - -
2018-05-29 0 0 0 0.5 0 - -
2018-05-25 0 0 0 0.5 0 - -
2018-05-24 0.5 0.5 0.45 0.5 20,302 - -
2018-05-23 0.45 0.5 0.4 0.5 10,200 - -
2018-05-22 0.4 0.5 0.4 0.45 1,400 - -
2018-05-21 0.5 0.5 0.5 0.5 100 - -
2018-05-18 0.5 0.5 0.5 0.5 4,000 - -
2018-05-17 0.5 0.5 0.5 0.5 27,105 - -
2018-05-16 0.5 0.5 0.5 0.5 932 - -
2018-05-15 0 0 0 0.5 0 - -
2018-05-14 0 0 0 0.5 0 - -
2018-05-11 0.36 0.5 0.36 0.5 6,300 - -
2018-05-10 0.5 0.5 0.5 0.5 1,050 - -
2018-05-09 0.51 0.51 0.51 0.51 1,000 - -
2018-05-08 0.51 0.51 0.51 0.51 1,000 - -
2018-05-07 0 0 0 0.55 0 - -
2018-05-04 0.55 0.55 0.55 0.55 2,600 - -
2018-05-03 0.55 0.55 0.55 0.55 10,000 - -
2018-05-02 0.55 0.55 0.55 0.55 31,521 - -
2018-05-01 0.51 0.54 0.51 0.54 3,298 - -
2018-04-30 0.5 0.51 0.5 0.51 1,968 - -
2018-04-27 0.51 0.51 0.5 0.5 4,150 - -
2018-04-26 0.51 0.55 0.48 0.55 9,270 - -
2018-04-25 0.51 0.51 0.51 0.51 1,200 - -
2018-04-24 0.5 0.5 0.4 0.4 24,074 - -
2018-04-23 0.6 0.6 0.6 0.6 1,000 - -
2018-04-20 0 0 0 0.6 0 - -
2018-04-19 0.6 0.6 0.6 0.6 200 - -
2018-04-18 0.52 0.6 0.5 0.5 28,550 - -
2018-04-17 0.6 0.6 0.6 0.6 1,300 - -
2018-04-16 0.55 0.58 0.55 0.58 2,540 - -
2018-04-13 0.75 0.75 0.55 0.55 36,292 - -
2018-04-12 0.75 0.75 0.75 0.75 816 - -
2018-04-11 0.8 0.8 0.8 0.8 2,301 - -
2018-04-10 0 0 0 0.84 0 - -
2018-04-09 0 0 0 0.84 0 - -
2018-04-06 0 0 0 0.84 0 - -
2018-04-05 0 0 0 0.84 0 - -
2018-04-04 0 0 0 0.84 0 - -
2018-04-03 0.84 0.84 0.84 0.84 491 - -
2018-04-02 0 0 0 0.7 0 - -
2018-03-30 0 0 0 0.7 0 - -
2018-03-29 0 0 0 0.7 0 - -
2018-03-28 0.7 0.7 0.7 0.7 2,150 - -
2018-03-27 0.8 0.8 0.8 0.8 1,475 - -
2018-03-26 0.7 0.8 0.7 0.8 1,500 - -
2018-03-23 0.7 0.7 0.7 0.7 1,964 - -
2018-03-22 0.73 0.73 0.72 0.73 12,200 - -
2018-03-21 0.75 0.75 0.73 0.73 11,370 - -
2018-03-20 0.75 0.75 0.75 0.75 1,000 - -
2018-03-19 0 0 0 0.9 0 - -
2018-03-16 0.74 0.9 0.74 0.9 5,155 - -
2018-03-15 0.74 0.74 0.74 0.74 65 - -
2018-03-14 1 1.05 1 1.05 4,345 - -
2018-03-13 0 0 0 1 0 - -
2018-03-12 1 1 1 1 200 - -
2018-03-09 1.05 1.2 0.8 1.2 2,480 - -
2018-03-08 0.73 1.24 0.73 1.24 1,190 - -
2018-03-07 0.8 0.8 0.8 0.8 1,000 - -
2018-03-06 0.8 0.8 0.8 0.8 1,688 - -
2018-03-05 0 0 0 1 0 - -
2018-03-02 1 1 1 1 200 - -
2018-03-01 0.8 1 0.8 0.9 2,077 - -
2018-02-28 0 0 0 0.8 0 - -
2018-02-27 0 0 0 0.8 0 - -
2018-02-26 0.8 0.8 0.73 0.8 24,625 - -
2018-02-23 0 0 0 0.9 0 - -
2018-02-22 1 1 0.9 0.9 2,699 - -
2018-02-21 1 1 1 1 94 - -
2018-02-20 1 1 1 1 3,029 - -
2018-02-19 0 0 0 1 0 - -
2018-02-16 1 1 0.97 1 1,250 - -
2018-02-15 0 0 0 1 0 - -
2018-02-14 0 0 0 1 0 - -
2018-02-13 0.98 1 0.98 1 6,500 - -
2018-02-12 0 0 0 1.01 0 - -
2018-02-09 0 0 0 1.01 0 - -
2018-02-08 1.01 1.01 1.01 1.01 5,000 - -
2018-02-07 0 0 0 1 0 - -
Get more Data

Trailblazer Resources Stock History Chart

View TBLZ PE ratio, PS ratio stocks charts and compare with peers.
TBLZ Chart
Note: Compare Trailblazer Resources stock price history with the index and industry peers.

Trailblazer Resources Stock Price History: Past 5 years

Max Stock Price4Mar 31,2017
Min Stock Price0.05Sep 08,2014
Avg Stock Price0.86

TBLZ Industry Peers

Trailblazer Resources share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Trailblazer Resources stock analysis. Trailblazer Resources stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. TBLZ stock saw a high of $0.6, and a low of $0.6 on last trading day. The average P/S ratio was - as can be seen from Trailblazer Resources stock history.