Blumetric Environmental Inc (TSV: BLM )

0.4500 CAD UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 0.4500 0.4500 0.4500 0.4500 153,000 +0.01(+1.12%)
May 12, 2021 0.4500 0.4500 0.4450 0.4450 2,000 -0.03(-7.29%)
May 10, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 07, 2021 0.4400 0.4900 0.4400 0.4800 23,523 +0.02(+4.35%)
May 06, 2021 0.4400 0.4600 0.4400 0.4600 2,200 +0.00(+0.00%)
May 05, 2021 0.4600 0.4600 0.4600 444 +0.00(+0.00%)
May 04, 2021 0.4600 0.4600 0.4600 245 +0.00(+0.00%)
May 03, 2021 0.4550 0.4750 0.4300 0.4600 30,010 +0.02(+4.55%)
Apr 30, 2021 0.4150 0.4400 0.4150 0.4400 19,558 -0.02(-4.35%)
Apr 29, 2021 0.4600 0.4600 0.4600 0.4600 17,500 +0.00(+0.00%)
Apr 28, 2021 0.4600 0.4600 0.4600 0.4600 22,000 -0.02(-4.17%)
Apr 27, 2021 0.4800 0.4800 0.4800 0.4800 60,000 -0.01(-2.04%)
Apr 23, 2021 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Apr 22, 2021 0.4800 0.4800 0.4800 0.4800 5,500 +0.00(+0.00%)
Apr 21, 2021 0.4600 0.4800 0.4600 0.4800 5,100 +0.02(+4.35%)
Apr 20, 2021 0.4600 0.4600 0.4600 0.4600 7,000 -0.02(-4.17%)
Apr 19, 2021 0.4600 0.4800 0.4600 0.4800 3,586 +0.02(+4.35%)
Apr 16, 2021 0.4600 0.4600 0.4600 399 +0.00(+0.00%)
Apr 14, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 13, 2021 0.4650 0.4650 0.4600 0.4600 9,205 -0.04(-8.00%)
Apr 12, 2021 0.5000 0.5000 0.5000 383 +0.00(+0.00%)
Apr 09, 2021 0.5000 0.5000 0.4900 0.5000 12,317 +0.01(+2.04%)
Apr 08, 2021 0.4900 0.4900 0.4900 0.4900 500 -0.01(-2.00%)
Apr 07, 2021 0.5000 0.5000 0.5000 33 +0.00(+0.00%)
Apr 06, 2021 0.4600 0.5000 0.4600 0.5000 91,300 +0.00(+0.00%)
Apr 05, 2021 0.4900 0.5000 0.4900 0.5000 5,040 +0.01(+2.04%)
Apr 01, 2021 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
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%)
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.