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 -0.0500 (-11.11%)
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 29, 2023 0.4200 0 +0.00(+0.00%)
Mar 27, 2023 0.4200 0 +0.01(+2.44%)
Mar 22, 2023 0.4100 300 -0.04(-8.89%)
Mar 17, 2023 0.4500 401 +0.02(+4.65%)
Mar 16, 2023 0.4300 0.4300 0.4300 0.4300 6,940 -0.02(-3.37%)
Mar 15, 2023 0.4450 0.4500 0.4450 0.4450 17,050 -0.01(-1.11%)
Mar 13, 2023 0.4500 0 -0.01(-2.17%)
Mar 09, 2023 0.4600 50 +0.06(+15.00%)
Mar 08, 2023 0.4000 0.4050 0.4000 0.4000 10,000 -0.01(-2.44%)
Mar 07, 2023 0.4100 0.4100 0.4100 0.4100 10,000 -0.01(-2.38%)
Mar 03, 2023 0.4200 0 +0.02(+5.00%)
Mar 02, 2023 0.4400 0.4400 0.4000 0.4000 15,000 -0.01(-2.44%)
Mar 01, 2023 0.4000 0.4100 0.4000 0.4100 253,505 +0.01(+2.50%)
Feb 28, 2023 0.4000 0.4000 0.4000 0.4000 520 +0.01(+2.56%)
Feb 27, 2023 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Feb 24, 2023 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Feb 23, 2023 0.3900 0.4000 0.3900 0.3900 6,615 -0.01(-2.50%)
Feb 22, 2023 0.3950 0.4000 0.3950 0.4000 26,322 +0.01(+2.56%)
Feb 21, 2023 0.4000 0.4000 0.3900 0.3900 9,100 -0.01(-2.50%)
Feb 17, 2023 0.4000 0 +0.01(+2.56%)
Feb 16, 2023 0.3900 0.3900 0.3900 0.3900 20,000 +0.00(+0.00%)
Feb 15, 2023 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.50%)
Feb 14, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.01(+1.27%)
Feb 13, 2023 0.3900 0.3950 0.3900 0.3950 5,452 +0.01(+1.28%)
Feb 10, 2023 0.4000 0.4000 0.3900 0.3900 13,000 -0.01(-2.50%)
Feb 09, 2023 0.4000 0.4000 0.4000 0.4000 21,000 +0.02(+5.26%)
Feb 07, 2023 0.3800 0 -0.03(-7.32%)
Feb 06, 2023 0.4000 0.4100 0.4000 0.4100 5,500 +0.01(+2.50%)
Feb 01, 2023 0.4000 0 -0.01(-2.44%)
Jan 30, 2023 0.4100 0 +0.02(+5.13%)
Jan 27, 2023 0.4250 0.4250 0.3850 0.3900 124,445 -0.06(-13.33%)
Jan 25, 2023 0.4500 0 -0.01(-2.17%)
Jan 24, 2023 0.4400 0.4600 0.4400 0.4600 17,001 +0.02(+4.55%)
Jan 23, 2023 0.4400 0.4400 0.4400 0.4400 8,679 +0.02(+4.76%)
Jan 19, 2023 0.4200 0 +0.00(+0.00%)
Jan 18, 2023 0.4200 0.4200 0.4200 0.4200 15,190 -0.09(-17.65%)
Jan 17, 2023 0.4300 0.5300 0.4300 0.5100 120,612 +0.08(+17.24%)
Jan 16, 2023 0.4150 0.4350 0.4150 0.4350 11,658 +0.03(+6.10%)
Jan 13, 2023 0.4100 0.4100 0.4100 0.4100 1,200 +0.01(+2.50%)
Jan 12, 2023 0.3950 0.4000 0.3950 0.4000 27,500 +0.01(+2.56%)
Jan 11, 2023 0.3850 0.3900 0.3800 0.3900 10,203 +0.02(+5.41%)
Jan 04, 2023 0.3700 0 -0.01(-2.63%)
Dec 30, 2022 0.3800 464 +0.01(+2.70%)
Dec 29, 2022 0.3700 0.3700 0.3700 0.3700 6,100 -0.03(-6.33%)
Dec 28, 2022 0.3950 0.3950 0.3950 0.3950 4,700 +0.02(+3.95%)
Dec 23, 2022 0.3800 0 -0.02(-5.00%)
Dec 21, 2022 0.4000 0 +0.01(+1.27%)
Dec 20, 2022 0.3950 0.3950 0.3950 0.3950 632 +0.03(+6.76%)
Dec 19, 2022 0.3550 0.3700 0.3550 0.3700 6,000 +0.02(+5.71%)
Dec 15, 2022 0.3500 0 -0.01(-2.78%)
Dec 14, 2022 0.3500 0.3600 0.3500 0.3600 40,701 +0.02(+5.88%)
Dec 12, 2022 0.3400 0 -0.00(-1.45%)
Dec 09, 2022 0.3450 0.3450 0.3450 0.3450 700 +0.00(+0.00%)
Dec 08, 2022 0.3450 0.3450 0.3450 0.3450 21,000 -0.01(-1.43%)
Dec 07, 2022 0.3500 0.3500 0.3500 0.3500 5,200 +0.00(+0.00%)
Dec 06, 2022 0.3500 0.3500 0.3500 0.3500 7,600 -0.01(-1.41%)
Dec 01, 2022 0.3550 101 +0.01(+1.43%)
Nov 30, 2022 0.3500 0.3500 0.3500 0.3500 3,000 -0.01(-2.78%)
Nov 28, 2022 0.3600 0 -0.01(-2.70%)
Nov 25, 2022 0.3500 0.3700 0.3500 0.3700 63,000 +0.01(+1.37%)
Nov 23, 2022 0.3650 0 -0.01(-1.35%)
Nov 22, 2022 0.3700 0.3700 0.3700 0.3700 1,010 +0.00(+0.00%)
Nov 21, 2022 0.3800 0.3800 0.3700 0.3700 30,180 -0.01(-2.63%)
Nov 16, 2022 0.3800 0 -0.02(-3.80%)
Nov 15, 2022 0.3950 0.3950 0.3950 0.3950 4,000 +0.00(+0.00%)
Nov 14, 2022 0.3950 0.3950 0.3950 0.3950 1,250 +0.00(+0.00%)
Nov 10, 2022 0.3950 100 +0.01(+1.28%)
Nov 08, 2022 0.3900 0 -0.01(-1.27%)
Nov 07, 2022 0.3950 0.3950 0.3950 0.3950 3,019 +0.01(+1.28%)
Nov 04, 2022 0.3900 0.3900 0.3900 0.3900 5,155 +0.00(+0.00%)
Nov 03, 2022 0.3900 0.3900 0.3900 0.3900 5,295 +0.00(+0.00%)
Nov 02, 2022 0.3900 0.3900 0.3900 0.3900 2,100 +0.00(+0.00%)
Nov 01, 2022 0.3900 0.3900 0.3900 0.3900 9,000 +0.00(+0.00%)
Oct 31, 2022 0.3800 0.3900 0.3800 0.3900 6,605 +0.01(+2.63%)
Oct 28, 2022 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Oct 27, 2022 0.3800 0.3800 0.3800 0.3800 4,046 -0.01(-1.30%)
Oct 26, 2022 0.3750 0.3850 0.3750 0.3850 3,000 +0.03(+6.94%)
Oct 25, 2022 0.3600 0.3600 0.3600 0.3600 15,000 +0.00(+0.00%)
Oct 24, 2022 0.3600 0.3600 0.3600 0.3600 7,932 +0.01(+1.41%)
Oct 21, 2022 0.3550 0.3550 0.3550 0.3550 1,020 +0.01(+4.41%)
Oct 20, 2022 0.3400 0.3400 0.3400 0.3400 1,250 -0.00(-1.45%)
Oct 19, 2022 0.3450 0.3450 0.3450 0.3450 1,000 -0.02(-5.48%)
Oct 18, 2022 0.3450 0.3650 0.3450 0.3650 8,500 +0.03(+8.96%)
Oct 17, 2022 0.3400 0.3400 0.3350 0.3350 6,027 -0.01(-2.90%)
Oct 13, 2022 0.3450 0 -0.02(-4.17%)
Oct 12, 2022 0.3600 0.3600 0.3600 0.3600 1,000 -0.01(-1.37%)
Oct 11, 2022 0.3650 0.3650 0.3650 0.3650 7,004 +0.00(+0.00%)
Oct 07, 2022 0.3650 0 +0.02(+4.29%)
Oct 06, 2022 0.3600 0.3600 0.3500 0.3500 5,000 -0.01(-2.78%)
Oct 03, 2022 0.3600 0 +0.00(+0.00%)
Sep 28, 2022 0.3600 0 +0.01(+2.86%)
Sep 23, 2022 0.3500 150 +0.00(+0.00%)
Sep 22, 2022 0.3500 0.3500 0.3500 0.3500 2,100 +0.00(+0.00%)
Sep 21, 2022 0.3500 0.3500 0.3500 0.3500 22,000 +0.01(+4.48%)
Sep 20, 2022 0.3200 0.3350 0.3200 0.3350 18,428 +0.02(+4.69%)
Sep 19, 2022 0.3200 0.3200 0.3200 0.3200 1,100 +0.01(+3.23%)
Sep 16, 2022 0.3150 0.3150 0.3100 0.3100 7,250 -0.01(-1.59%)
Sep 14, 2022 0.3150 0 -0.01(-1.56%)
Sep 12, 2022 0.3200 0 +0.01(+3.23%)
Sep 09, 2022 0.3500 0.3500 0.3100 0.3100 93,675 -0.05(-13.89%)
Sep 08, 2022 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Sep 07, 2022 0.3600 0.3600 0.3600 0.3600 11,000 -0.01(-2.70%)
Sep 06, 2022 0.3700 0.3700 0.3700 0.3700 3,150 +0.02(+5.71%)
Sep 01, 2022 0.3500 0 +0.00(+0.00%)
Aug 31, 2022 0.3500 0.3500 0.3500 0.3500 600 +0.00(+0.00%)
Aug 30, 2022 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Aug 29, 2022 0.3500 0.3500 0.3500 0.3500 770 -0.01(-1.41%)
Aug 23, 2022 0.3550 0 +0.01(+4.41%)
Aug 22, 2022 0.3400 0.3400 0.3400 0.3400 15,000 -0.01(-4.23%)
Aug 19, 2022 0.3550 0.3550 0.3550 0.3550 16,003 -0.02(-5.33%)
Aug 18, 2022 0.3750 0.3750 0.3750 0.3750 1,000 +0.02(+5.63%)
Aug 16, 2022 0.3550 301 +0.01(+1.43%)
Aug 12, 2022 0.3500 178 +0.00(+0.00%)
Aug 11, 2022 0.3500 0.3500 0.3500 0.3500 8,400 +0.00(+0.00%)
Aug 09, 2022 0.3500 0 +0.01(+2.94%)
Aug 08, 2022 0.3400 0.3400 0.3400 0.3400 10,002 +0.00(+0.00%)
Aug 05, 2022 0.3400 0.3400 0.3400 0.3400 510 -0.01(-2.86%)
Aug 04, 2022 0.3500 0.3500 0.3500 0.3500 1,700 +0.02(+7.69%)
Aug 03, 2022 0.3250 0.3250 0.3250 0.3250 1,572 -0.01(-1.52%)
Aug 02, 2022 0.3450 0.3450 0.3300 0.3300 4,130 +0.01(+1.54%)
Jul 29, 2022 0.3250 0 +0.01(+1.56%)
Jul 28, 2022 0.3250 0.3250 0.3200 0.3200 5,300 -0.01(-1.54%)
Jul 27, 2022 0.3500 0.3500 0.3000 0.3250 96,550 -0.04(-12.16%)
Jul 26, 2022 0.3700 0.3700 0.3600 0.3700 14,550 +0.01(+2.78%)
Jul 21, 2022 0.3600 0 +0.01(+2.86%)
Jul 20, 2022 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+2.94%)
Jul 18, 2022 0.3400 0 +0.02(+6.25%)
Jul 14, 2022 0.3200 150 +0.00(+0.00%)
Jul 13, 2022 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Jul 12, 2022 0.3150 0.3200 0.3150 0.3200 12,500 +0.00(+0.00%)
Jul 11, 2022 0.3200 0.3200 0.3200 0.3200 20,000 +0.00(+0.00%)
Jul 06, 2022 0.3200 3 -0.01(-3.03%)
Jul 05, 2022 0.3300 0.3300 0.3300 0.3300 10,604 +0.00(+0.00%)
Jul 04, 2022 0.3300 0.3300 0.3300 0.3300 5,161 -0.01(-1.49%)
Jun 29, 2022 0.3350 0 +0.00(+0.00%)
Jun 28, 2022 0.3600 0.3600 0.3350 0.3350 12,001 -0.04(-10.67%)
Jun 22, 2022 0.3750 50 -0.01(-1.32%)
Jun 17, 2022 0.3800 7 +0.03(+7.04%)
Jun 16, 2022 0.3300 0.3550 0.3300 0.3550 14,000 +0.01(+4.41%)
Jun 15, 2022 0.3200 0.3400 0.3200 0.3400 28,216 +0.04(+13.33%)
Jun 14, 2022 0.3500 0.3500 0.3000 0.3000 226,667 -0.05(-14.29%)
Jun 13, 2022 0.3900 0.3900 0.3500 0.3500 147,014 -0.03(-7.89%)
Jun 09, 2022 0.3800 32 +0.00(+0.00%)
Jun 07, 2022 0.3800 3 -0.01(-1.30%)
Jun 01, 2022 0.3850 456 +0.03(+6.94%)
May 31, 2022 0.3900 0.3900 0.3600 0.3600 8,221 -0.03(-7.69%)
May 27, 2022 0.3900 0 +0.04(+11.43%)
May 26, 2022 0.4300 0.4300 0.3500 0.3500 200,207 -0.08(-18.60%)
May 25, 2022 0.4300 0.4300 0.4300 0.4300 3,400 +0.00(+0.00%)
May 24, 2022 0.4300 0.4300 0.4300 0.4300 31,410 +0.01(+1.18%)
May 20, 2022 0.4250 0 +0.04(+10.39%)
May 17, 2022 0.3850 0 -0.02(-4.94%)
May 16, 2022 0.4050 0.4050 0.4050 0.4050 4,005 +0.00(+0.00%)
May 13, 2022 0.4050 0.4050 0.4050 0.4050 3,000 +0.03(+6.58%)
May 12, 2022 0.3800 0.3800 0.3800 0.3800 6,572 +0.00(+0.00%)
May 11, 2022 0.4000 0.4000 0.3800 0.3800 8,670 -0.02(-5.00%)
May 10, 2022 0.4000 0.4000 0.4000 0.4000 1,577 +0.00(+0.00%)
May 09, 2022 0.4850 0.4850 0.4000 0.4000 294,420 -0.08(-17.53%)
May 05, 2022 0.4850 200 -0.04(-6.73%)
May 04, 2022 0.5200 0.5200 0.5200 0.5200 5,700 +0.00(+0.00%)
May 03, 2022 0.5200 0.5200 0.5200 0.5200 822 +0.01(+1.96%)
May 02, 2022 0.5100 0.5100 0.5100 0.5100 2,000 -0.01(-1.92%)
Apr 28, 2022 0.5200 0 +0.02(+4.00%)
Apr 27, 2022 0.4800 0.5000 0.4800 0.5000 32,039 +0.00(+0.00%)
Apr 26, 2022 0.4750 0.5000 0.4750 0.5000 20,400 +0.00(+0.00%)
Apr 25, 2022 0.5100 0.5100 0.5000 0.5000 86,797 -0.01(-1.96%)
Apr 22, 2022 0.5100 0.5100 0.5100 0.5100 18,500 -0.03(-5.56%)
Apr 21, 2022 0.5200 0.5400 0.5200 0.5400 7,503 -0.02(-3.57%)
Apr 20, 2022 0.5600 0.5600 0.5600 0.5600 2,270 +0.00(+0.00%)
Apr 18, 2022 0.5600 0 +0.03(+5.66%)
Apr 14, 2022 0.5300 0 -0.01(-1.85%)
Apr 13, 2022 0.5400 0.5400 0.5300 0.5400 58,250 +0.04(+8.00%)
Apr 12, 2022 0.6000 0.6000 0.5000 0.5000 291,463 -0.11(-18.03%)
Apr 07, 2022 0.6100 0 -0.03(-4.69%)
Apr 06, 2022 0.6400 0.6400 0.6300 0.6400 3,500 +0.00(+0.00%)
Apr 04, 2022 0.6400 223 +0.04(+6.67%)
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.