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 UNCHANGED
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 (%)
Dec 31, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 30, 2014 0.1900 0.1900 0.1900 0.1900 4,000 +0.02(+8.57%)
Dec 29, 2014 0.1800 0.1800 0.1750 0.1750 11,500 -0.01(-2.78%)
Dec 24, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2014 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+2.86%)
Dec 22, 2014 0.1800 0.1800 0.1750 0.1750 23,500 +0.00(+0.00%)
Dec 19, 2014 0.1900 0.1900 0.1750 0.1750 3,500 +0.02(+16.67%)
Dec 09, 2014 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Dec 03, 2014 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Nov 25, 2014 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Nov 18, 2014 0.1650 0.1650 0.1650 100 +0.01(+3.13%)
Nov 17, 2014 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Nov 14, 2014 0.1550 0.1900 0.1550 0.1600 9,500 +0.01(+6.67%)
Nov 13, 2014 0.1500 0.1500 0.1500 0.1500 1,500 -0.01(-3.23%)
Nov 07, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Nov 05, 2014 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Nov 04, 2014 0.1500 0.1650 0.1500 0.1650 1,050 +0.05(+37.50%)
Oct 28, 2014 0.1200 0.1200 0.1200 10 -0.07(-35.14%)
Oct 23, 2014 0.1850 0.1850 0.1850 0 +0.07(+54.17%)
Oct 22, 2014 0.1700 0.1700 0.1200 0.1200 6,056 -0.05(-29.41%)
Oct 16, 2014 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Oct 14, 2014 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Oct 10, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 29, 2014 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 23, 2014 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Sep 22, 2014 0.1750 0.1750 0.1700 0.1700 7,000 -0.00(-2.86%)
Sep 17, 2014 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Sep 16, 2014 0.1850 0.1900 0.1850 0.1900 122,000 +0.00(+0.00%)
Sep 15, 2014 0.1800 0.1900 0.1800 0.1900 279,500 +0.00(+0.00%)
Sep 12, 2014 0.1700 0.1900 0.1700 0.1900 75,500 +0.03(+18.75%)
Sep 11, 2014 0.1500 0.1600 0.1500 0.1600 4,000 +0.02(+14.29%)
Sep 10, 2014 0.1400 0.1400 0.1400 0.1400 2,500 -0.01(-6.67%)
Sep 09, 2014 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+11.11%)
Sep 04, 2014 0.1350 0.1350 0.1350 1,000 -0.05(-28.95%)
Aug 29, 2014 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Aug 28, 2014 0.1600 0.1600 0.1600 0.1600 4,650 -0.04(-20.00%)
Aug 25, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 21, 2014 0.1900 0 +0.01(+5.56%)
Aug 19, 2014 0.1800 0 -0.01(-5.26%)
Aug 18, 2014 0.1900 1,500 +0.00(+0.00%)
Aug 14, 2014 0.1900 0 +0.00(+0.00%)
Aug 13, 2014 0.1600 0.1900 0.1600 0.1900 22,000 +0.02(+11.76%)
Aug 12, 2014 0.2000 0.2000 0.1700 0.1700 15,000 -0.03(-15.00%)
Aug 11, 2014 0.2000 0.2000 0.2000 0.2000 111,500 +0.00(+0.00%)
Aug 08, 2014 0.2000 0.2000 0.2000 0.2000 4,000 -0.05(-20.00%)
Jul 24, 2014 0.2500 0 +0.01(+4.17%)
Jun 30, 2014 0.2400 0.2400 0 +0.00(+0.00%)
Jun 27, 2014 0.2500 0.2500 0.2400 0.2400 54,500 -0.01(-4.00%)
Jun 26, 2014 0.2500 0.2500 0.2500 0.2500 6,500 +0.05(+25.00%)
Jun 24, 2014 0.2000 0.2000 0.2000 200 -0.02(-9.09%)
Jun 13, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 11, 2014 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jun 10, 2014 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Jun 06, 2014 0.2100 0.2100 0.2000 0.2000 19,400 +0.00(+0.00%)
Jun 04, 2014 0.2000 0.2000 0.2000 0.2000 360 -0.06(-23.08%)
Jun 02, 2014 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 30, 2014 0.2500 0.2500 0.2500 0.2500 12,000 -0.01(-3.85%)
May 28, 2014 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 20, 2014 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 01, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 28, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 23, 2014 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Apr 17, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Apr 04, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Mar 31, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 26, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 17, 2014 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Mar 12, 2014 0.3500 0.3500 0.3500 0 +0.08(+29.63%)
Mar 11, 2014 0.3300 0.3300 0.2700 0.2700 173,350 -0.11(-28.95%)
Mar 10, 2014 0.3800 0.3800 0.3800 0.3800 500 +0.09(+28.81%)
Mar 04, 2014 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
Feb 27, 2014 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Feb 26, 2014 0.2600 0.2800 0.2600 0.2800 2,000 +0.02(+7.69%)
Feb 11, 2014 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Feb 03, 2014 0.2500 0.2500 0.2500 630 +0.00(+0.00%)
Jan 31, 2014 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jan 30, 2014 0.2500 0.2500 0.2500 0.2500 5,000 -0.04(-15.25%)
Jan 24, 2014 0.2950 0.2950 0.2950 0.2950 0 +0.08(+37.21%)
Jan 22, 2014 0.2150 0.2150 0.2150 0 -0.07(-25.86%)
Jan 17, 2014 0.2900 0.2900 0.2900 0.2900 0 -0.04(-12.12%)
Jan 16, 2014 0.3300 0.3300 0.3300 0.3300 10,200 +0.03(+10.00%)
Jan 14, 2014 0.3000 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jan 13, 2014 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-5.41%)
Jan 10, 2014 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Jan 07, 2014 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
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.