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: 12:23 PM EDT, Apr 17, 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 (%)
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%)
Jul 02, 2021 0.5900 0.5900 0.5800 0.5800 20,037 +0.01(+1.75%)
Jun 30, 2021 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Jun 29, 2021 0.5600 0.5600 0.5500 0.5500 1,675 -0.01(-1.79%)
Jun 28, 2021 0.5600 0.5700 0.5500 0.5600 34,920 -0.04(-6.67%)
Jun 25, 2021 0.5600 0.6000 0.5600 0.6000 2,100 +0.00(+0.00%)
Jun 24, 2021 0.6100 0.6100 0.6000 0.6000 1,500 +0.01(+1.69%)
Jun 22, 2021 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Jun 21, 2021 0.5900 0.6200 0.5900 0.6000 16,649 +0.01(+1.69%)
Jun 18, 2021 0.6000 0.6000 0.5900 0.5900 8,702 -0.02(-3.28%)
Jun 17, 2021 0.6000 0.6300 0.5900 0.6100 17,711 +0.03(+5.17%)
Jun 15, 2021 0.5800 0.5800 0.5800 0.5800 719 +0.01(+1.75%)
Jun 14, 2021 0.5700 0.5700 0.5700 0.5700 662 -0.04(-6.56%)
Jun 11, 2021 0.6200 0.6200 0.6100 0.6100 6,320 +0.01(+1.67%)
Jun 10, 2021 0.6100 0.6100 0.6000 0.6000 8,201 -0.01(-1.64%)
Jun 09, 2021 0.5800 0.6100 0.5500 0.6100 86,461 +0.01(+1.67%)
Jun 08, 2021 0.6000 0.6000 0.6000 0.6000 42,127 -0.03(-4.76%)
Jun 07, 2021 0.6300 0.6300 0.6300 0.6300 11,699 +0.03(+5.00%)
Jun 04, 2021 0.6200 0.6300 0.6000 0.6000 45,476 -0.02(-3.23%)
Jun 03, 2021 59.00 0.6300 0.5900 0.6200 10,508,101 +0.04(+6.90%)
Jun 02, 2021 0.5800 0.6000 0.5700 0.5800 68,291 +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.