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 (%)
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%)
Apr 05, 2017 0.2900 0.2900 0.2900 0.2900 550 +0.01(+1.75%)
Mar 31, 2017 0.2850 0.2850 0.2850 0 -0.06(-16.18%)
Mar 30, 2017 0.3450 0.3450 0.3400 0.3400 2,000 +0.00(+0.00%)
Mar 29, 2017 0.3400 0.3400 0.3400 0.3400 10,000 +0.00(+0.00%)
Mar 28, 2017 0.3400 0.3400 0.3400 0.3400 10,000 -0.02(-5.56%)
Mar 27, 2017 0.3500 0.3600 0.3500 0.3600 25,800 +0.01(+1.41%)
Mar 24, 2017 0.3050 0.3550 0.3050 0.3550 58,000 +0.05(+16.39%)
Mar 21, 2017 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Mar 20, 2017 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Mar 17, 2017 0.3050 0.3100 0.3050 0.3100 25,445 +0.02(+5.08%)
Mar 14, 2017 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Mar 13, 2017 0.3100 0.3100 0.3100 0.3100 857 +0.03(+8.77%)
Mar 03, 2017 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
Feb 23, 2017 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Feb 15, 2017 0.2650 0.2650 0.2650 0 -0.04(-13.11%)
Feb 14, 2017 0.2950 0.3100 0.2950 0.3050 13,000 +0.04(+15.09%)
Feb 13, 2017 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Feb 10, 2017 0.2650 0.2650 0.2650 0.2650 1,800 +0.00(+0.00%)
Feb 09, 2017 0.2650 0.2650 0.2650 0.2650 500 -0.03(-11.67%)
Jan 30, 2017 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Jan 24, 2017 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Jan 19, 2017 0.2600 0.2600 0.2600 100 -0.04(-13.33%)
Jan 18, 2017 0.3000 0.3000 0.3000 0.3000 980 +0.00(+0.00%)
Jan 16, 2017 0.3000 0.3000 0.3000 0 +0.03(+13.21%)
Jan 05, 2017 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
Dec 30, 2016 0.2750 0.2750 0.2750 0 +0.04(+14.58%)
Dec 19, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 15, 2016 0.2400 0.2400 0.2400 0 -0.06(-20.00%)
Dec 14, 2016 0.3000 0.3000 0.3000 0.3000 1,000 +0.06(+25.00%)
Dec 13, 2016 0.2400 0.2400 0.2400 0.2400 500 -0.02(-7.69%)
Dec 09, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 08, 2016 0.2600 0.2600 0.2600 0.2600 7,450 -0.04(-13.33%)
Dec 01, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 29, 2016 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Nov 28, 2016 0.2400 0.2950 0.2400 0.2950 8,443 +0.05(+22.92%)
Nov 22, 2016 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Nov 21, 2016 0.2500 0.2500 0.2000 0.2000 27,000 -0.06(-23.08%)
Nov 18, 2016 0.2750 0.2750 0.2600 0.2600 21,000 +0.00(+0.00%)
Nov 16, 2016 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Nov 11, 2016 0.2550 0.2550 0.2550 100 -0.01(-3.77%)
Nov 10, 2016 0.2650 0.2650 0.2650 0.2650 598 +0.00(+0.00%)
Nov 09, 2016 0.2650 0.2650 0.2650 0.2650 9,800 +0.00(+0.00%)
Nov 07, 2016 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Nov 02, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Oct 27, 2016 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Oct 19, 2016 0.3100 0.3100 0.3100 0 +0.03(+12.73%)
Oct 06, 2016 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Oct 03, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Sep 30, 2016 0.2800 0.2800 0.2800 0.2800 20,000 -0.02(-6.67%)
Sep 29, 2016 0.2750 0.3000 0.2750 0.3000 25,000 +0.02(+9.09%)
Sep 28, 2016 0.2750 0.2750 0.2750 0.2750 2,500 +0.01(+1.85%)
Sep 27, 2016 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 26, 2016 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+3.85%)
Sep 21, 2016 0.2600 0.2600 0.2600 0 -0.05(-16.13%)
Sep 20, 2016 0.2500 0.3100 0.2500 0.3100 6,500 +0.04(+16.98%)
Sep 19, 2016 0.2650 0.2650 0.2650 0.2650 4,000 +0.02(+6.00%)
Sep 16, 2016 0.2550 0.2550 0.2500 0.2500 24,000 -0.02(-7.41%)
Sep 15, 2016 0.2750 0.2800 0.2700 0.2700 31,458 -0.04(-12.90%)
Sep 13, 2016 0.3100 0.3100 0.3100 100 +0.00(+0.00%)
Sep 12, 2016 0.2700 0.3100 0.2700 0.3100 29,675 +0.04(+14.81%)
Sep 08, 2016 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
Sep 07, 2016 0.2700 0.2700 0.2700 0.2700 2,300 +0.05(+22.73%)
Sep 02, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 01, 2016 0.2100 0.2100 0.2100 0.2100 750 +0.01(+5.00%)
Aug 26, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 24, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 22, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 19, 2016 0.2100 0.2100 0.2000 0.2000 123,175 +0.00(+0.00%)
Aug 18, 2016 0.1950 0.2000 0.1950 0.2000 9,500 +0.03(+17.65%)
Aug 10, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 09, 2016 0.2000 0.2000 0.1700 0.1700 14,688 -0.03(-15.00%)
Aug 08, 2016 0.1950 0.2000 0.1950 0.2000 6,000 +0.03(+17.65%)
Jul 21, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 20, 2016 0.1700 0.1700 0.1700 0.1700 1,300 +0.01(+3.03%)
Jul 15, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 14, 2016 0.1650 0.1650 0.1650 0.1650 1,000 -0.02(-10.81%)
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.