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

Blumetric Environmental Inc (TSV: BLM )

0.3800 -0.0100 (-2.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Mar 31, 2021 0.4900 0.4900 0.4800 0.4800 13,119 -0.01(-2.04%)
Mar 30, 2021 0.4500 0.4900 0.4400 0.4900 54,626 +0.04(+8.89%)
Mar 29, 2021 0.4200 0.4500 0.4200 0.4500 7,138 +0.00(+0.00%)
Mar 26, 2021 0.4500 0.4500 0.4500 0.4500 5,960 +0.01(+2.27%)
Mar 25, 2021 0.4400 0.4400 0.4400 0.4400 500 +0.01(+1.15%)
Mar 24, 2021 0.4350 0.4350 0.4350 0.4350 1,105 -0.01(-1.14%)
Mar 23, 2021 0.4500 0.5000 0.4400 0.4400 2,143 -0.01(-2.22%)
Mar 22, 2021 0.4400 0.4500 0.4400 0.4500 24,454 +0.03(+7.14%)
Mar 19, 2021 0.4650 0.4650 0.4150 0.4200 38,600 -0.05(-10.64%)
Mar 18, 2021 0.4700 0.4700 0.4700 300 +0.00(+0.00%)
Mar 17, 2021 0.4500 0.4700 0.4450 0.4700 15,500 +0.03(+6.82%)
Mar 16, 2021 0.4400 0.4400 0.4400 0.4400 4,000 -0.02(-4.35%)
Mar 15, 2021 0.4600 0.4600 0.4600 0.4600 3,895 +0.00(+0.00%)
Mar 12, 2021 0.4600 0.4600 0.4600 7 +0.00(+0.00%)
Mar 11, 2021 0.4500 0.4600 0.4500 0.4600 11,940 +0.03(+6.98%)
Mar 10, 2021 0.4300 0.4350 0.4200 0.4300 32,379 +0.01(+2.38%)
Mar 09, 2021 0.4550 0.4600 0.4200 0.4200 47,920 -0.07(-14.29%)
Mar 08, 2021 0.5000 0.5000 0.4900 0.4900 2,636 -0.01(-2.00%)
Mar 05, 2021 0.5400 0.5400 0.5000 0.5000 41,051 +0.00(+0.00%)
Mar 04, 2021 0.4500 0.5000 0.4500 0.5000 49,511 +0.03(+7.53%)
Mar 03, 2021 0.4650 0.4650 0.4650 0.4650 1,275 -0.01(-3.12%)
Mar 02, 2021 0.4950 0.4950 0.4750 0.4800 9,141 -0.05(-9.43%)
Mar 01, 2021 0.6400 0.6400 0.5300 0.5300 17,944 -0.02(-3.64%)
Feb 26, 2021 0.4100 0.6300 0.4100 0.5500 261,284 +0.19(+52.78%)
Feb 25, 2021 0.3900 0.3900 0.3500 0.3600 13,500 -0.03(-7.69%)
Feb 24, 2021 0.3900 0.3900 0.3850 0.3900 6,700 +0.02(+4.00%)
Feb 23, 2021 0.3850 0.3900 0.3700 0.3750 31,300 -0.01(-2.60%)
Feb 22, 2021 0.4000 0.4000 0.3850 0.3850 22,000 -0.02(-3.75%)
Feb 19, 2021 0.4200 0.4200 0.3850 0.4000 8,050 +0.00(+0.00%)
Feb 18, 2021 0.4200 0.4200 0.3850 0.4000 14,494 -0.04(-9.09%)
Feb 17, 2021 0.4450 0.4450 0.4400 0.4400 11,000 +0.00(+0.00%)
Feb 16, 2021 0.4850 0.4850 0.4250 0.4400 13,853 +0.03(+6.02%)
Feb 12, 2021 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Feb 11, 2021 0.4200 0.4200 0.4150 0.4200 21,565 +0.00(+0.00%)
Feb 10, 2021 0.4350 0.4500 0.4200 0.4200 22,700 -0.01(-2.33%)
Feb 09, 2021 0.4150 0.4300 0.4150 0.4300 17,234 -0.06(-12.24%)
Feb 08, 2021 0.3900 0.4900 0.3900 0.4900 139,600 +0.13(+36.11%)
Feb 05, 2021 0.3500 0.4100 0.3500 0.3600 83,700 -0.03(-7.69%)
Feb 04, 2021 0.4400 0.4400 0.3900 0.3900 82,045 -0.06(-13.33%)
Feb 03, 2021 0.4450 0.4900 0.4100 0.4500 57,750 +0.08(+21.62%)
Feb 02, 2021 0.3500 0.4100 0.3500 0.3700 90,054 +0.05(+15.62%)
Feb 01, 2021 0.2700 0.3500 0.2600 0.3200 194,700 +0.06(+23.08%)
Jan 29, 2021 0.3000 0.3000 0.2600 0.2600 79,996 -0.04(-13.33%)
Jan 28, 2021 0.2250 0.4000 0.2250 0.3000 239,814 +0.07(+33.33%)
Jan 27, 2021 0.2250 0.2250 0.2250 0.2250 4,133 +0.00(+0.00%)
Jan 26, 2021 0.2400 0.2400 0.2250 0.2250 3,500 +0.02(+7.14%)
Jan 25, 2021 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Jan 22, 2021 0.2200 0.2200 0.2100 0.2100 76,500 +0.00(+0.00%)
Jan 21, 2021 0.2200 0.2500 0.2100 0.2100 52,655 -0.02(-6.67%)
Jan 20, 2021 0.2000 0.2250 0.2000 0.2250 10,800 +0.04(+18.42%)
Jan 19, 2021 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Jan 18, 2021 0.1900 0.1900 0.1900 227 +0.00(+0.00%)
Jan 15, 2021 0.1850 0.2000 0.1850 0.1900 17,277 +0.01(+2.70%)
Jan 14, 2021 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Jan 13, 2021 0.1900 0.1900 0.1900 0.1900 7,500 +0.00(+0.00%)
Jan 12, 2021 0.2050 0.2050 0.1900 0.1900 7,500 -0.02(-9.52%)
Jan 11, 2021 0.1850 0.2100 0.1850 0.2100 44,500 +0.03(+16.67%)
Jan 08, 2021 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
Jan 07, 2021 0.1850 0.1850 0.1850 439 +0.00(+0.00%)
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.