Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blumetric Environmental Inc (TSV: BLM )

0.3800 -0.0100 (-2.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Feb 28, 2022 0.6100 0.6100 0.6000 0.6000 9,524 +0.02(+3.45%)
Feb 25, 2022 0.6000 0.6100 0.5800 0.5800 54,207 -0.03(-4.92%)
Feb 24, 2022 0.6100 0.6100 0.6000 0.6100 4,549 -0.04(-6.15%)
Feb 22, 2022 0.6500 474 +0.00(+0.00%)
Feb 18, 2022 0.6500 0 +0.02(+3.17%)
Feb 17, 2022 0.6500 0.6500 0.6300 0.6300 13,040 +0.01(+1.61%)
Feb 16, 2022 0.6300 0.6300 0.6200 0.6200 7,204 -0.03(-4.62%)
Feb 15, 2022 0.6500 0.6600 0.6500 0.6500 25,000 +0.01(+1.56%)
Feb 14, 2022 0.6400 0.6400 0.6400 0.6400 17,565 -0.05(-7.25%)
Feb 11, 2022 0.6300 0.7000 0.6300 0.6900 15,739 +0.07(+11.29%)
Feb 10, 2022 0.6200 0.6500 0.6200 0.6200 11,609 -0.03(-4.62%)
Feb 09, 2022 0.6400 0.6500 0.6400 0.6500 19,353 +0.05(+8.33%)
Feb 07, 2022 0.6000 500 +0.01(+1.69%)
Feb 04, 2022 0.5800 0.5900 0.5800 0.5900 11,350 +0.02(+3.51%)
Feb 03, 2022 0.5800 0.5700 54,500 -0.02(-3.39%)
Feb 02, 2022 0.6100 0.6100 0.5800 0.5900 22,438 +0.00(+0.00%)
Feb 01, 2022 0.6200 0.6200 0.5900 0.5900 18,748 -0.03(-4.84%)
Jan 31, 2022 0.6000 0.6900 0.6000 0.6200 154,007 +0.06(+10.71%)
Jan 28, 2022 0.5600 0.5600 0.5600 0.5600 1,932 -0.04(-6.67%)
Jan 27, 2022 0.6000 0.6000 0.6000 0.6000 4,500 +0.01(+1.69%)
Jan 25, 2022 0.5900 106 +0.02(+3.51%)
Jan 24, 2022 0.5700 0.5700 0.5400 0.5700 32,066 -0.02(-3.39%)
Jan 21, 2022 0.6600 0.6600 0.5800 0.5900 200,343 -0.09(-13.24%)
Jan 19, 2022 0.6800 309 -0.03(-4.23%)
Jan 14, 2022 0.7100 64 +0.06(+9.23%)
Jan 13, 2022 0.6600 0.6600 0.6500 0.6500 4,050 -0.01(-1.52%)
Jan 12, 2022 0.7200 0.7200 0.6600 0.6600 30,030 -0.03(-4.35%)
Jan 10, 2022 0.6900 0.6900 0.6900 40 +0.00(+0.00%)
Jan 07, 2022 0.7500 0.7500 0.6900 0.6900 7,155 +0.00(+0.00%)
Jan 06, 2022 0.6900 0.6900 0.6900 0.6900 508 +0.02(+2.99%)
Jan 05, 2022 0.6500 0.6700 0.6500 0.6700 9,001 -0.03(-4.29%)
Jan 04, 2022 0.7400 0.8000 0.6900 0.7000 11,190 -0.04(-5.41%)
Dec 31, 2021 0.7400 0.7400 0.7400 0 +0.07(+10.45%)
Dec 29, 2021 0.6700 0.6700 0.6700 217 -0.03(-4.29%)
Dec 24, 2021 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Dec 22, 2021 0.7500 0.7500 0.7500 145 +0.05(+7.14%)
Dec 21, 2021 0.6500 0.7000 0.6500 0.7000 13,520 +0.05(+7.69%)
Dec 20, 2021 0.6500 0.6500 0.6500 0.6500 2,500 +0.00(+0.00%)
Dec 17, 2021 0.7000 0.7000 0.6500 0.6500 25,188 -0.05(-7.14%)
Dec 16, 2021 0.7000 0.7000 0.7000 0.7000 1,009 +0.05(+7.69%)
Dec 15, 2021 0.6500 0.6500 0.6500 0.6500 3,295 +0.02(+3.17%)
Dec 14, 2021 0.6300 0.6300 0.6300 0.6300 2,500 +0.01(+1.61%)
Dec 13, 2021 0.6300 0.6300 0.5300 0.6200 51,367 -0.02(-3.13%)
Dec 10, 2021 0.6900 0.6900 0.6400 0.6400 53,611 -0.06(-8.57%)
Dec 08, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 07, 2021 0.6800 0.7000 0.6800 0.7000 2,200 +0.02(+2.94%)
Dec 06, 2021 0.6700 0.6800 0.6700 0.6800 3,943 -0.02(-2.86%)
Dec 03, 2021 0.6900 0.7000 0.6900 0.7000 4,179 +0.04(+6.06%)
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.