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: 1:59 PM EDT, May 9, 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 (%)
Mar 26, 2018 0.2250 0.2250 0.2250 0 -0.05(-16.67%)
Mar 22, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 21, 2018 0.2700 0.2700 0.2700 0.2700 6,000 +0.04(+17.39%)
Mar 19, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Mar 16, 2018 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Mar 13, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 12, 2018 0.2400 0.2400 0.2400 0.2400 70,300 +0.01(+2.13%)
Mar 07, 2018 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Mar 02, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 28, 2018 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Feb 26, 2018 0.2400 0.2400 0.2400 0 -0.07(-21.31%)
Feb 23, 2018 0.3050 0.3050 0.3050 0.3050 18,000 +0.07(+27.08%)
Feb 21, 2018 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Feb 20, 2018 0.2100 0.2100 0.2100 0.2100 2,050 +0.02(+10.53%)
Jan 29, 2018 0.1900 0.1900 0.1900 0 -0.05(-20.83%)
Jan 26, 2018 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Jan 25, 2018 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Jan 22, 2018 0.2400 0.2400 0.2400 0 +0.02(+11.63%)
Jan 16, 2018 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Jan 15, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-4.76%)
Jan 12, 2018 0.2100 0.2100 0.2000 0.2100 104,550 +0.00(+0.00%)
Jan 10, 2018 0.2100 0.2100 0.2100 0 +0.02(+13.51%)
Jan 08, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jan 03, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 29, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 28, 2017 0.1850 0.1850 0.1850 0.1850 1,250 -0.01(-2.63%)
Dec 27, 2017 0.1900 0.1900 0.1900 0.1900 4,480 +0.01(+2.70%)
Dec 22, 2017 0.1900 0.1900 0.1850 0.1850 9,500 -0.01(-2.63%)
Dec 21, 2017 0.1900 0.1900 0.1900 0.1900 11,600 -0.01(-2.56%)
Dec 19, 2017 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Dec 18, 2017 0.1900 0.1900 0.1900 0.1900 6,950 -0.04(-19.15%)
Dec 13, 2017 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Dec 11, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 06, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 05, 2017 0.2200 0.2200 0.2200 0.2200 11,000 +0.00(+0.00%)
Dec 04, 2017 0.2200 0.2200 0.2200 0.2200 9,118 +0.00(+0.00%)
Nov 28, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 21, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 20, 2017 0.2200 0.2200 0.2200 0.2200 6,272 -0.01(-6.38%)
Nov 15, 2017 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Nov 13, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 09, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 07, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 06, 2017 0.2200 0.2200 0.2200 0.2200 12,700 +0.00(+0.00%)
Nov 02, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 01, 2017 0.2200 0.2200 0.2200 0.2200 15,000 -0.01(-6.38%)
Oct 31, 2017 0.2350 0.2350 0.2350 0.2350 1,200 +0.01(+6.82%)
Oct 30, 2017 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Oct 23, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 16, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 13, 2017 0.2200 0.2200 0.2200 0.2200 10,100 +0.00(+0.00%)
Oct 12, 2017 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Oct 11, 2017 0.2200 0.2200 0.2200 0.2200 29,500 -0.01(-6.38%)
Oct 03, 2017 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Sep 29, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 28, 2017 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+2.33%)
Sep 26, 2017 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 22, 2017 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Sep 14, 2017 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Aug 30, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 28, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 25, 2017 0.2100 0.2100 0.2100 0.2100 790 +0.00(+0.00%)
Aug 23, 2017 0.2100 0.2100 0.2100 450 +0.02(+13.51%)
Aug 21, 2017 0.1850 0.1850 0.1850 0 -0.05(-22.92%)
Aug 18, 2017 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Aug 15, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 11, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 08, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 04, 2017 0.2400 0.2400 0.2400 0.2400 8,000 +0.00(+0.00%)
Aug 03, 2017 0.2400 0.2400 0.2400 0.2400 11,500 +0.01(+4.35%)
Jul 31, 2017 0.2300 0.2300 0.2300 50 +0.06(+35.29%)
Jul 25, 2017 0.1700 0.1700 0.1700 0 -0.04(-20.93%)
Jul 13, 2017 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Jul 12, 2017 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Jul 10, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 05, 2017 0.2100 0.2100 0.2100 0 -0.05(-19.23%)
Jul 03, 2017 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 28, 2017 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Jun 27, 2017 0.2550 0.2550 0.2550 0.2550 500 +0.00(+0.00%)
Jun 26, 2017 0.2550 0.2550 0.2550 0.2550 2,000 +0.05(+27.50%)
Jun 22, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 21, 2017 0.1650 0.2000 0.1650 0.2000 1,200 -0.05(-20.00%)
Jun 15, 2017 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jun 12, 2017 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Jun 07, 2017 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Jun 06, 2017 0.2700 0.2700 0.2700 0.2700 6,000 +0.00(+0.00%)
Jun 05, 2017 0.2700 0.2700 0.2700 0.2700 36,219 +0.00(+0.00%)
Jun 02, 2017 0.2700 0.2700 0.2700 0.2700 22,000 -0.02(-6.90%)
Jun 01, 2017 0.2900 0.2900 0.2900 0.2900 1,600 +0.01(+5.45%)
May 26, 2017 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
May 16, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 15, 2017 0.2700 0.3000 0.2700 0.3000 60,000 +0.03(+11.11%)
May 09, 2017 0.2700 0.2700 0.2700 0 -0.04(-12.90%)
May 03, 2017 0.3100 0.3100 0.3100 0 +0.04(+14.81%)
Apr 26, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 25, 2017 0.2800 0.2800 0.2700 0.2700 12,570 +0.00(+0.00%)
Apr 19, 2017 0.2700 0.2700 0.2700 0 -0.02(-8.47%)
Apr 18, 2017 0.2950 0.2950 0.2950 0.2950 3,500 +0.01(+5.36%)
Apr 11, 2017 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 06, 2017 0.3000 0.3000 0.3000 0 +0.01(+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.