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

Blumetric Environmental Inc (TSV: BLM )

0.4200 -0.0100 (-2.33%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 30, 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 31, 2019 0.1750 0.1800 0.1750 0.1800 5,500 +0.00(+0.00%)
May 30, 2019 0.1850 0.1850 0.1800 0.1800 11,000 +0.00(+0.00%)
May 27, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 13, 2019 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
May 07, 2019 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
May 06, 2019 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
May 02, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 30, 2019 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Apr 29, 2019 0.2000 0.2000 0.2000 0.2000 25,100 +0.01(+5.26%)
Apr 24, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 18, 2019 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Apr 12, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Apr 09, 2019 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Apr 01, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Mar 29, 2019 0.2200 0.2200 0.2100 0.2100 18,650 -0.02(-10.64%)
Mar 28, 2019 0.2400 0.2400 0.2350 0.2350 10,000 +0.01(+6.82%)
Mar 27, 2019 0.2200 0.2200 0.2200 0.2200 2,000 -0.02(-8.33%)
Mar 26, 2019 0.2400 0.2400 0.2400 0.2400 2,849 +0.02(+11.63%)
Mar 22, 2019 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Mar 21, 2019 0.2500 0.2500 0.2400 0.2400 3,400 +0.02(+9.09%)
Mar 20, 2019 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Mar 19, 2019 0.2300 0.2300 0.2100 0.2200 23,200 -0.03(-12.00%)
Mar 18, 2019 0.2300 0.2500 0.2300 0.2500 74,844 +0.02(+8.70%)
Mar 15, 2019 0.2200 0.2300 0.2200 0.2300 4,000 +0.01(+4.55%)
Mar 14, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
Mar 12, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 08, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 07, 2019 0.1950 0.1950 0.1950 0.1950 21,000 -0.01(-2.50%)
Mar 06, 2019 0.2000 0.2000 0.1950 0.2000 12,600 +0.00(+0.00%)
Mar 05, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Mar 04, 2019 0.1950 0.1950 0.1950 200 +0.00(+0.00%)
Feb 28, 2019 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Feb 20, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 13, 2019 0.1850 0.1850 0.1850 0 -0.05(-19.57%)
Feb 12, 2019 0.2300 0.2300 0.2050 0.2300 30,000 +0.00(+0.00%)
Feb 11, 2019 0.2200 0.2300 0.2200 0.2300 16,050 +0.01(+4.55%)
Feb 08, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Feb 06, 2019 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 05, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Feb 04, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.05(+33.33%)
Jan 31, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 29, 2019 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Jan 23, 2019 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jan 14, 2019 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jan 09, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 08, 2019 0.1500 0.1500 0.1200 0.1200 88,200 -0.03(-20.00%)
Jan 03, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 02, 2019 0.1500 0.1500 0.1400 0.1400 10,000 -0.02(-12.50%)
Dec 31, 2018 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Dec 28, 2018 0.1500 0.1500 0.1400 0.1400 8,200 -0.00(-3.45%)
Dec 21, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Dec 20, 2018 0.1500 0.1500 0.1300 0.1300 107,500 -0.01(-10.34%)
Dec 19, 2018 0.1350 0.1450 0.1350 0.1450 43,500 +0.01(+11.54%)
Dec 18, 2018 0.1300 0.1300 0.1300 0.1300 555 +0.00(+0.00%)
Dec 17, 2018 0.1400 0.1400 0.1300 0.1300 42,000 -0.01(-7.14%)
Dec 13, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 12, 2018 0.1500 0.1500 0.1400 0.1500 27,500 +0.00(+0.00%)
Dec 11, 2018 0.1650 0.1650 0.1400 0.1500 105,000 -0.02(-9.09%)
Dec 10, 2018 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Dec 07, 2018 0.1750 0.1750 0.1700 0.1700 30,000 -0.01(-5.56%)
Nov 27, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 26, 2018 0.1950 0.1950 0.1900 0.1900 16,500 -0.01(-5.00%)
Nov 21, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2018 0.2000 0.2000 0.2000 0.2000 1,000 -0.02(-11.11%)
Nov 19, 2018 0.1800 0.2250 0.1500 0.2250 30,000 +0.02(+7.14%)
Nov 15, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Nov 14, 2018 0.2200 0.2200 0.2200 0.2200 1,000 -0.02(-8.33%)
Nov 12, 2018 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Nov 09, 2018 0.2100 0.2100 0.2100 0.2100 2,500 +0.02(+10.53%)
Nov 07, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 22, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 19, 2018 0.1850 0.1850 0.1850 0.1850 4,500 +0.00(+0.00%)
Oct 12, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 11, 2018 0.1900 0.1900 0.1900 0.1900 7,000 -0.06(-24.00%)
Oct 05, 2018 0.2500 0.2500 0.2500 0 +0.07(+35.14%)
Oct 03, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 01, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 28, 2018 0.2000 0.2000 0.1850 0.1900 8,500 -0.01(-5.00%)
Sep 27, 2018 0.2000 0.2000 0.2000 0.2000 5,422 +0.02(+8.11%)
Sep 25, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 21, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 18, 2018 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 14, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 11, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 10, 2018 0.2000 0.2000 0.2000 0.2000 30,000 +0.01(+5.26%)
Sep 07, 2018 0.1900 0.1900 0.1900 0.1900 500 -0.01(-2.56%)
Aug 31, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 30, 2018 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+2.56%)
Aug 27, 2018 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Aug 24, 2018 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Aug 23, 2018 0.2100 0.2100 0.2100 0.2100 1,500 +0.01(+2.44%)
Aug 15, 2018 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Aug 14, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Aug 09, 2018 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Aug 07, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Aug 03, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 01, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Jul 31, 2018 0.2400 0.2600 0.2050 0.2050 58,615 +0.02(+10.81%)
Jul 30, 2018 0.2000 0.2000 0.1850 0.1850 13,500 -0.01(-2.63%)
Jul 27, 2018 0.1900 0.1900 0.1900 0.1900 1,188 -0.01(-5.00%)
Jul 18, 2018 0.2000 0.2000 0.2000 0 -0.04(-18.37%)
Jul 13, 2018 0.2450 0.2450 0.2450 0 +0.05(+25.64%)
Jul 11, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jul 10, 2018 0.2050 0.2050 0.2000 0.2000 25,257 -0.03(-13.04%)
Jul 09, 2018 0.2300 0.2300 0.2300 0.2300 3,500 +0.02(+9.52%)
Jun 22, 2018 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Jun 21, 2018 0.2250 0.2250 0.2250 0.2250 4,500 +0.02(+7.14%)
Jun 19, 2018 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Jun 18, 2018 0.2500 0.2500 0.2500 0.2500 23,500 +0.08(+47.06%)
Jun 14, 2018 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Jun 13, 2018 0.2150 0.2200 0.2000 0.2000 11,000 -0.02(-9.09%)
Jun 05, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
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.