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 31, 2020 0.1050 0.1050 0.1050 0 +0.03(+40.00%)
Mar 30, 2020 0.0750 0.0750 0.0750 100 +0.00(+0.00%)
Mar 26, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 25, 2020 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
Mar 24, 2020 0.0800 0.0800 0.0800 0.0800 1,067 +0.00(+0.00%)
Mar 23, 2020 0.0800 0.0800 0.0800 0.0800 57,000 +0.00(+0.00%)
Mar 20, 2020 0.0800 0.0800 0.0800 0.0800 9,549 +0.01(+6.67%)
Mar 19, 2020 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-16.67%)
Mar 18, 2020 0.0900 0.0900 0.0900 0.0900 7,950 +0.00(+0.00%)
Mar 16, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 12, 2020 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
Mar 11, 2020 0.1150 0.1150 0.1150 94 +0.00(+0.00%)
Mar 10, 2020 0.1150 0.1150 0.1150 0.1150 3,500 +0.00(+0.00%)
Mar 09, 2020 0.1150 0.1150 0.1150 0.1150 3,800 -0.01(-8.00%)
Mar 06, 2020 0.1250 0.1250 0.1250 0.1250 4,500 -0.01(-3.85%)
Mar 05, 2020 0.1300 0.1300 0.1300 182 +0.00(+0.00%)
Mar 04, 2020 0.1300 0.1300 0.1300 0.1300 685 +0.00(+0.00%)
Mar 03, 2020 0.1300 0.1300 0.1300 0.1300 16,938 +0.00(+0.00%)
Mar 02, 2020 0.1300 0.1300 0.1300 0.1300 2,100 +0.00(+0.00%)
Feb 20, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 19, 2020 0.1300 0.1350 0.1300 0.1300 37,375 +0.00(+0.00%)
Feb 18, 2020 0.1450 0.1450 0.1300 0.1300 16,000 -0.04(-23.53%)
Feb 11, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 10, 2020 0.1450 0.1700 0.1450 0.1700 20,000 +0.02(+9.68%)
Feb 06, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Feb 05, 2020 0.1450 0.1450 0.1450 0.1450 7,000 +0.01(+7.41%)
Feb 04, 2020 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Feb 03, 2020 0.1350 0.1350 0.1300 0.1300 6,000 -0.01(-10.34%)
Jan 29, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 28, 2020 0.1400 0.1450 0.1400 0.1450 77,500 -0.03(-14.71%)
Jan 27, 2020 0.1700 0.1700 0.1700 0.1700 2,500 -0.01(-5.56%)
Jan 23, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jan 22, 2020 0.1750 0.1750 0.1750 0.1750 1,500 +0.01(+9.37%)
Jan 20, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jan 17, 2020 0.1550 0.1550 0.1550 0.1550 1,901 +0.00(+0.00%)
Jan 16, 2020 0.1650 0.1650 0.1550 0.1550 3,000 +0.01(+10.71%)
Jan 15, 2020 0.1400 0.1400 0.1400 0.1400 17,000 -0.03(-17.65%)
Jan 13, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jan 02, 2020 0.1650 0.1650 0.1650 0 +0.04(+26.92%)
Dec 30, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 27, 2019 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Dec 19, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 18, 2019 0.1400 0.1400 0.1300 0.1350 36,500 -0.03(-18.18%)
Dec 17, 2019 0.1700 0.1700 0.1650 0.1650 31,000 -0.01(-5.71%)
Dec 16, 2019 0.1300 0.1750 0.1300 0.1750 53,800 +0.04(+29.63%)
Dec 13, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Dec 12, 2019 0.1300 0.1300 0.1300 400 +0.00(+0.00%)
Dec 11, 2019 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+8.33%)
Dec 04, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 03, 2019 0.1200 0.1250 0.1200 0.1250 19,000 -0.02(-10.71%)
Dec 02, 2019 0.1250 0.1400 0.1200 0.1400 14,100 -0.01(-6.67%)
Nov 27, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 26, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.02(+18.52%)
Nov 19, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 18, 2019 0.1600 0.1600 0.1350 0.1350 9,500 -0.01(-3.57%)
Nov 15, 2019 0.1450 0.1450 0.1400 0.1400 3,000 +0.00(+0.00%)
Nov 13, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Nov 07, 2019 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Nov 06, 2019 0.1350 0.1700 0.1350 0.1700 5,500 +0.05(+36.00%)
Nov 05, 2019 0.1500 0.1500 0.1250 0.1250 2,000 -0.02(-16.67%)
Nov 04, 2019 0.1250 0.1500 0.1250 0.1500 5,500 -0.01(-3.23%)
Nov 01, 2019 0.1550 0.1550 0.1550 250 +0.00(+0.00%)
Oct 31, 2019 0.1550 0.1550 0.1550 0.1550 4,000 -0.01(-6.06%)
Oct 30, 2019 0.1250 0.1650 0.1250 0.1650 6,000 +0.04(+32.00%)
Oct 29, 2019 0.1250 0.1250 0.1250 9 +0.00(+0.00%)
Oct 28, 2019 0.1250 0.1250 0.1250 0.1250 1,000 -0.03(-19.35%)
Oct 24, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 23, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.04(+28.00%)
Oct 21, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 10, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 07, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 04, 2019 0.1200 0.1200 0.1200 0.1200 1,000 -0.05(-31.43%)
Sep 30, 2019 0.1750 0.1750 0.1750 0 +0.03(+20.69%)
Sep 20, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 13, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 09, 2019 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Sep 03, 2019 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Aug 22, 2019 0.1550 0.1550 0.1550 0 -0.04(-20.51%)
Aug 20, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 19, 2019 0.1950 0.1950 0.1950 0.1950 900 -0.01(-7.14%)
Aug 15, 2019 0.2100 0.2100 0.2100 0 +0.05(+35.48%)
Aug 12, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Aug 08, 2019 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Aug 02, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Jul 26, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 24, 2019 0.1650 0.1650 0.1650 0 -0.04(-21.43%)
Jul 23, 2019 0.2100 0.2100 0.2100 0.2100 2,496 +0.00(+0.00%)
Jul 22, 2019 0.2100 0.2100 0.2100 150 +0.00(+0.00%)
Jul 19, 2019 0.2100 0.2100 0.2100 0.2100 500 +0.05(+31.25%)
Jul 18, 2019 0.1600 0.1700 0.1600 0.1600 24,400 +0.00(+0.00%)
Jul 17, 2019 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Jul 16, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jul 11, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 10, 2019 0.1650 0.1650 0.1400 0.1500 9,590 -0.02(-9.09%)
Jul 09, 2019 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Jun 20, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jun 19, 2019 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Jun 18, 2019 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-3.13%)
Jun 17, 2019 0.1650 0.1650 0.1500 0.1600 12,000 -0.01(-3.03%)
Jun 14, 2019 0.1650 0.1650 0.1650 0.1650 1,500 +0.02(+10.00%)
Jun 13, 2019 0.1700 0.1700 0.1500 0.1500 36,000 -0.01(-6.25%)
Jun 12, 2019 0.1650 0.1650 0.1600 0.1600 14,200 -0.02(-11.11%)
Jun 07, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 06, 2019 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Jun 04, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 03, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
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%)
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.