Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blumetric Environmental Inc (TSV: BLM )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 0.1500 0.2000 0.1500 0.2000 20,850 +0.11(+122.22%)
May 27, 2015 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
May 20, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 14, 2015 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
May 08, 2015 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
May 06, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 04, 2015 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Apr 15, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Apr 14, 2015 0.1500 0.1500 0.1350 0.1350 21,600 -0.01(-10.00%)
Apr 13, 2015 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+7.14%)
Apr 09, 2015 0.1400 0.1400 0.1400 300 +0.00(+0.00%)
Apr 06, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 27, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 19, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 18, 2015 0.1500 0.1500 0.1500 0.1500 29,000 +0.03(+25.00%)
Mar 13, 2015 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Mar 11, 2015 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Mar 10, 2015 0.1200 0.1200 0.1200 0.1200 30,000 -0.03(-20.00%)
Mar 09, 2015 0.1100 0.1500 0.1100 0.1500 4,000 +0.05(+50.00%)
Mar 06, 2015 0.1100 0.1100 0.1000 0.1000 39,000 +0.00(+0.00%)
Mar 04, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 03, 2015 0.0900 0.0900 0.0900 0.0900 25,500 +0.00(+0.00%)
Mar 02, 2015 0.1500 0.1500 0.0900 0.0900 37,000 -0.03(-25.00%)
Feb 23, 2015 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Feb 18, 2015 0.0900 0.0900 0.0900 0 -0.06(-40.00%)
Feb 09, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 03, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 28, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 27, 2015 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jan 22, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 21, 2015 0.1500 0.1500 0.1500 0.1500 8,100 +0.00(+0.00%)
Jan 16, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 09, 2015 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jan 05, 2015 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jan 02, 2015 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 31, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 30, 2014 0.1900 0.1900 0.1900 0.1900 4,000 +0.02(+8.57%)
Dec 29, 2014 0.1800 0.1800 0.1750 0.1750 11,500 -0.01(-2.78%)
Dec 24, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2014 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+2.86%)
Dec 22, 2014 0.1800 0.1800 0.1750 0.1750 23,500 +0.00(+0.00%)
Dec 19, 2014 0.1900 0.1900 0.1750 0.1750 3,500 +0.02(+16.67%)
Dec 09, 2014 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Dec 03, 2014 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Nov 25, 2014 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Nov 18, 2014 0.1650 0.1650 0.1650 100 +0.01(+3.13%)
Nov 17, 2014 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Nov 14, 2014 0.1550 0.1900 0.1550 0.1600 9,500 +0.01(+6.67%)
Nov 13, 2014 0.1500 0.1500 0.1500 0.1500 1,500 -0.01(-3.23%)
Nov 07, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Nov 05, 2014 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Nov 04, 2014 0.1500 0.1650 0.1500 0.1650 1,050 +0.05(+37.50%)
Oct 28, 2014 0.1200 0.1200 0.1200 10 -0.07(-35.14%)
Oct 23, 2014 0.1850 0.1850 0.1850 0 +0.07(+54.17%)
Oct 22, 2014 0.1700 0.1700 0.1200 0.1200 6,056 -0.05(-29.41%)
Oct 16, 2014 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Oct 14, 2014 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Oct 10, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 29, 2014 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 23, 2014 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Sep 22, 2014 0.1750 0.1750 0.1700 0.1700 7,000 -0.00(-2.86%)
Sep 17, 2014 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Sep 16, 2014 0.1850 0.1900 0.1850 0.1900 122,000 +0.00(+0.00%)
Sep 15, 2014 0.1800 0.1900 0.1800 0.1900 279,500 +0.00(+0.00%)
Sep 12, 2014 0.1700 0.1900 0.1700 0.1900 75,500 +0.03(+18.75%)
Sep 11, 2014 0.1500 0.1600 0.1500 0.1600 4,000 +0.02(+14.29%)
Sep 10, 2014 0.1400 0.1400 0.1400 0.1400 2,500 -0.01(-6.67%)
Sep 09, 2014 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+11.11%)
Sep 04, 2014 0.1350 0.1350 0.1350 1,000 -0.05(-28.95%)
Aug 29, 2014 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Aug 28, 2014 0.1600 0.1600 0.1600 0.1600 4,650 -0.04(-20.00%)
Aug 25, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 21, 2014 0.1900 0 +0.01(+5.56%)
Aug 19, 2014 0.1800 0 -0.01(-5.26%)
Aug 18, 2014 0.1900 1,500 +0.00(+0.00%)
Aug 14, 2014 0.1900 0 +0.00(+0.00%)
Aug 13, 2014 0.1600 0.1900 0.1600 0.1900 22,000 +0.02(+11.76%)
Aug 12, 2014 0.2000 0.2000 0.1700 0.1700 15,000 -0.03(-15.00%)
Aug 11, 2014 0.2000 0.2000 0.2000 0.2000 111,500 +0.00(+0.00%)
Aug 08, 2014 0.2000 0.2000 0.2000 0.2000 4,000 -0.05(-20.00%)
Jul 24, 2014 0.2500 0 +0.01(+4.17%)
Jun 30, 2014 0.2400 0.2400 0 +0.00(+0.00%)
Jun 27, 2014 0.2500 0.2500 0.2400 0.2400 54,500 -0.01(-4.00%)
Jun 26, 2014 0.2500 0.2500 0.2500 0.2500 6,500 +0.05(+25.00%)
Jun 24, 2014 0.2000 0.2000 0.2000 200 -0.02(-9.09%)
Jun 13, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 11, 2014 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jun 10, 2014 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Jun 06, 2014 0.2100 0.2100 0.2000 0.2000 19,400 +0.00(+0.00%)
Jun 04, 2014 0.2000 0.2000 0.2000 0.2000 360 -0.06(-23.08%)
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.