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 -0.0200 (-5.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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 (%)
Sep 29, 2021 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 28, 2021 0.7100 0.7100 0.7100 0.7100 2,635 -0.01(-1.39%)
Sep 27, 2021 0.7200 0.7200 0.7200 0.7200 800 +0.00(+0.00%)
Sep 24, 2021 0.7200 0.7200 0.7200 0.7200 2,100 +0.02(+2.86%)
Sep 23, 2021 0.6900 0.7000 0.6900 0.7000 5,216 +0.01(+1.45%)
Sep 21, 2021 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 20, 2021 0.7000 0.7000 0.6900 0.6900 21,827 -0.01(-1.43%)
Sep 17, 2021 0.7000 0.7000 0.7000 0.7000 16,812 +0.01(+1.45%)
Sep 15, 2021 0.6900 0.6900 0.6900 47 +0.00(+0.00%)
Sep 14, 2021 0.7000 0.7000 0.6900 0.6900 15,331 -0.01(-1.43%)
Sep 13, 2021 0.7200 0.7200 0.6600 0.7000 56,347 -0.01(-1.41%)
Sep 10, 2021 0.7200 0.7400 0.7100 0.7100 40,500 -0.01(-1.39%)
Sep 09, 2021 0.7200 0.7200 0.7200 0.7200 5,770 -0.01(-1.37%)
Sep 08, 2021 0.7200 0.7300 0.7200 0.7300 27,260 +0.00(+0.00%)
Sep 07, 2021 0.7400 0.7400 0.7200 0.7300 24,491 -0.01(-1.35%)
Sep 03, 2021 0.7400 0.7400 0.7400 0 -0.05(-6.33%)
Sep 02, 2021 0.7600 0.8000 0.7600 0.7900 75,404 +0.02(+2.60%)
Sep 01, 2021 0.8000 0.8000 0.7500 0.7700 109,989 -0.01(-1.28%)
Aug 31, 2021 0.8900 0.8900 0.7700 0.7800 157,001 -0.07(-8.24%)
Aug 30, 2021 0.7700 0.9200 0.7700 0.8500 212,829 +0.10(+13.33%)
Aug 27, 2021 0.7200 0.8300 0.7100 0.7500 137,345 +0.05(+7.14%)
Aug 26, 2021 0.7000 0.7000 0.7000 0.7000 635 -0.02(-2.78%)
Aug 25, 2021 0.7000 0.7200 0.7000 0.7200 33,846 +0.02(+2.86%)
Aug 24, 2021 0.6800 0.7100 0.6800 0.7000 7,140 +0.00(+0.00%)
Aug 23, 2021 0.6600 0.7100 0.6600 0.7000 38,606 +0.01(+1.45%)
Aug 20, 2021 0.6800 0.6900 0.6600 0.6900 76,800 +0.01(+1.47%)
Aug 19, 2021 0.6600 0.6800 0.6600 0.6800 29,410 -0.02(-2.86%)
Aug 18, 2021 0.6500 0.7200 0.6500 0.7000 96,506 +0.04(+6.06%)
Aug 17, 2021 0.6600 0.6600 0.6600 0.6600 4,305 -0.04(-5.71%)
Aug 16, 2021 0.7000 0.7000 0.7000 0.7000 2,610 +0.04(+6.06%)
Aug 13, 2021 0.6900 0.6900 0.6600 0.6600 3,400 -0.02(-2.94%)
Aug 11, 2021 0.6800 0.6800 0.6800 297 +0.00(+0.00%)
Aug 10, 2021 0.6500 0.6800 0.6500 0.6800 14,593 +0.03(+4.62%)
Aug 09, 2021 0.6500 0.6800 0.6500 0.6500 10,500 -0.02(-2.99%)
Aug 06, 2021 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Aug 05, 2021 0.6500 0.6700 0.6300 0.6700 9,227 +0.02(+3.08%)
Aug 04, 2021 0.6500 0.6500 0.6300 0.6500 6,572 -0.04(-5.80%)
Aug 03, 2021 0.6900 0.6900 0.6900 0.6900 4,496 +0.04(+6.15%)
Jul 30, 2021 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Jul 29, 2021 0.5600 0.6500 0.5600 0.6300 118,692 +0.08(+14.55%)
Jul 28, 2021 0.5500 0.5500 0.5500 0.5500 7,004 +0.02(+3.77%)
Jul 27, 2021 0.5500 0.5500 0.5300 0.5300 15,544 -0.02(-3.64%)
Jul 26, 2021 0.5500 0.5500 0.5500 0.5500 58,450 +0.00(+0.00%)
Jul 23, 2021 0.5500 0.5500 0.5500 0.5500 3,264 +0.00(+0.00%)
Jul 22, 2021 0.5400 0.5500 0.5300 0.5500 23,250 +0.01(+1.85%)
Jul 21, 2021 0.5400 0.5500 0.5400 0.5400 8,200 +0.03(+5.88%)
Jul 20, 2021 0.5600 0.5600 0.5100 0.5100 43,500 -0.05(-8.93%)
Jul 19, 2021 0.5700 0.5700 0.5300 0.5600 25,810 -0.04(-6.67%)
Jul 16, 2021 0.5700 0.6000 0.5700 0.6000 143,808 +0.04(+7.14%)
Jul 15, 2021 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Jul 14, 2021 0.5500 0.5600 0.5500 0.5600 7,716 +0.00(+0.00%)
Jul 13, 2021 0.5600 0.5600 0.5600 0.5600 1,200 -0.01(-1.75%)
Jul 12, 2021 0.5700 0.5700 0.5400 0.5700 50,822 +0.00(+0.00%)
Jul 09, 2021 0.5800 0.5800 0.5700 0.5700 5,800 +0.00(+0.00%)
Jul 08, 2021 0.5700 0.5700 0.5700 0.5700 618 -0.01(-1.72%)
Jul 07, 2021 0.5800 0.5800 0.5800 0.5800 4,693 +0.02(+3.57%)
Jul 05, 2021 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
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.