Skip to main content

Blumetric Environmental Inc (TSV: BLM )

0.3300 UNCHANGED
Last Price Updated: 9:30 AM EDT, Mar 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 0.5800 0.5800 0.5600 0.5800 24,920 +0.01(+1.75%)
May 31, 2021 0.5800 0.5800 0.5600 0.5700 51,200 -0.01(-1.72%)
May 28, 2021 0.5200 0.8000 0.5200 0.5800 679,853 +0.10(+20.83%)
May 25, 2021 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
May 19, 2021 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
May 18, 2021 0.4600 0.4800 0.4600 0.4800 72,700 +0.03(+6.67%)
May 17, 2021 0.4550 0.4550 0.4500 0.4500 3,150 +0.00(+0.00%)
May 13, 2021 0.4500 0.4500 0.4500 0 +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%)
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.