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 (%)
Oct 30, 2013 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Oct 29, 2013 0.3800 0.3900 0.3800 0.3900 6,000 +0.02(+5.41%)
Oct 28, 2013 0.3700 0.3700 0.3700 0.3700 22,000 -0.03(-7.50%)
Oct 24, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 23, 2013 0.3800 0.4000 0.3800 0.4000 115,000 +0.03(+8.11%)
Oct 21, 2013 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Oct 17, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 15, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 11, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 09, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 04, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 02, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 19, 2013 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Sep 18, 2013 0.5000 0.5000 0.5000 0.5000 1,320 +0.00(+0.00%)
Sep 17, 2013 0.5000 0.5000 0.5000 0.5000 4,000 +0.05(+11.11%)
Sep 11, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 10, 2013 0.4500 0.4500 0.4500 0.4500 1,000 -0.05(-10.00%)
Sep 09, 2013 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Sep 04, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 30, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 29, 2013 0.5000 0.5000 0.5000 0.5000 960 +0.05(+11.11%)
Aug 27, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 26, 2013 0.4500 0.4500 0.4500 0.4500 800 +0.00(+0.00%)
Aug 23, 2013 0.4500 0.4500 0.4500 0.4500 1,200 +0.00(+0.00%)
Aug 22, 2013 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Aug 20, 2013 0.4500 0.4500 0.4500 0 +0.08(+21.62%)
Aug 15, 2013 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Aug 14, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.10(+33.33%)
Aug 13, 2013 0.4100 0.4100 0.3000 0.3000 2,000 -0.20(-40.00%)
Aug 09, 2013 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 06, 2013 0.4900 0.4900 0.4900 0 +0.10(+25.64%)
Jul 31, 2013 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jul 29, 2013 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 26, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 25, 2013 0.3900 0.3900 0.3900 0.3900 4,000 +0.01(+2.63%)
Jul 24, 2013 0.3900 0.3900 0.3800 0.3800 3,500 -0.12(-24.00%)
Jul 23, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 22, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 19, 2013 0.4500 0.5000 0.4500 0.5000 12,000 +0.05(+11.11%)
Jul 18, 2013 0.4500 0.4500 0.4500 0.4500 400 +0.05(+12.50%)
Jul 17, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 16, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 15, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 12, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 11, 2013 0.4000 0.4000 0.4000 0.4000 1,500 +0.03(+8.11%)
Jul 10, 2013 0.3750 0.3750 0.3700 0.3700 1,000 +0.00(+0.00%)
Jul 09, 2013 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Jul 08, 2013 0.3600 0.4600 0.3600 0.3700 4,200 +0.02(+5.71%)
Jul 05, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 04, 2013 0.3500 0.3500 0.3500 0.3500 100 -0.12(-24.73%)
Jul 03, 2013 0.4650 0.4650 0.4650 0.4650 100 +0.07(+16.25%)
Jul 02, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 28, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 26, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 25, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 24, 2013 0.4000 0.4000 0.4000 0.4000 46,272 -0.05(-11.11%)
Jun 21, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 20, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 19, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 18, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 17, 2013 0.4500 0.4500 0.4500 0.4500 200 -0.04(-8.16%)
Jun 14, 2013 0.4900 0.4900 0.4900 0.4900 5,200 +0.04(+8.89%)
Jun 13, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 12, 2013 0.4500 0.4500 0.4500 0.4500 5,294 +0.03(+5.88%)
Jun 11, 2013 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jun 10, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jun 07, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jun 06, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jun 05, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jun 04, 2013 0.4250 0.4250 0.4250 0.4250 1,100 +0.02(+6.25%)
Jun 03, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 31, 2013 0.4500 0.4500 0.4000 0.4000 5,000 -0.05(-11.11%)
May 30, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 29, 2013 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 28, 2013 0.4500 0.4500 0.4500 0.4500 4,500 +0.00(+0.00%)
May 27, 2013 0.4500 0.4500 0.4500 0.4500 3,000 -0.07(-13.46%)
May 24, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 23, 2013 0.5200 0.5200 0.5200 0.5200 1,000 +0.03(+6.12%)
May 22, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 21, 2013 0.4900 0.4900 0.4300 0.4900 3,000 -0.03(-5.77%)
May 17, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 16, 2013 0.5000 0.5200 0.4500 0.5200 6,000 -0.03(-5.45%)
May 15, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 13, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 10, 2013 0.5500 0.5500 0.5500 0.5500 1,500 +0.04(+7.84%)
May 09, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 08, 2013 0.5100 0.5100 0.5100 0.5100 5,000 +0.01(+2.00%)
May 07, 2013 0.4500 0.5000 0.4500 0.5000 1,733 +0.00(+0.00%)
May 06, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 03, 2013 0.4900 0.5000 0.4800 0.5000 3,900 +0.07(+16.28%)
May 02, 2013 0.4300 0.4300 0.4300 0.4300 520 +0.00(+0.00%)
May 01, 2013 0.4300 0.4300 0.4300 0.4300 367 +0.00(+0.00%)
Apr 30, 2013 0.4250 0.4500 0.4250 0.4300 9,050 -0.08(-15.69%)
Apr 29, 2013 0.5100 0.5100 0.5100 0.5100 1,600 +0.01(+2.00%)
Apr 26, 2013 0.4900 0.5000 0.4900 0.5000 15,000 +0.02(+4.17%)
Apr 25, 2013 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 24, 2013 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 23, 2013 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 22, 2013 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 19, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 18, 2013 0.4800 0.4800 0.4800 0.4800 5,000 +0.00(+0.00%)
Apr 17, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 16, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 15, 2013 0.4800 0.4800 0.4800 0.4800 1,000 -0.01(-2.04%)
Apr 12, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 11, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 10, 2013 0.4900 0.4900 0.4900 0.4900 700 +0.00(+0.00%)
Apr 09, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 08, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 05, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 04, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 03, 2013 0.4900 0.4900 0.4900 0.4900 500 -0.02(-3.92%)
Apr 02, 2013 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 01, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 28, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 27, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 26, 2013 0.5100 0.5100 0.5100 0.5100 13,500 +0.02(+4.08%)
Mar 25, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 22, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 21, 2013 0.4900 0.4900 0.4900 0.4900 3,000 +0.00(+0.00%)
Mar 20, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 19, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 18, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 15, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 14, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 13, 2013 0.4900 0.4900 0.4900 0.4900 1,250 +0.00(+0.00%)
Mar 12, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 11, 2013 0.4900 0.4900 0.4900 0.4900 2,000 -0.02(-3.92%)
Mar 08, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 07, 2013 0.5100 0.5100 0.5100 0.5100 2,200 +0.00(+0.00%)
Mar 06, 2013 0.5000 0.5100 0.5000 0.5100 40,000 +0.02(+4.08%)
Mar 05, 2013 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 04, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 01, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 28, 2013 0.4900 0.4900 0.4800 0.4900 22,850 +0.01(+2.08%)
Feb 27, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 26, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 22, 2013 0.4800 0.4800 0.4800 0.4800 700 -0.05(-9.43%)
Feb 21, 2013 0.5300 0.5300 0.5300 0.5300 4,000 +0.05(+10.42%)
Feb 20, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 19, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 15, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 14, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 13, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 12, 2013 0.4800 0.4800 0.4800 0.4800 2,500 +0.00(+0.00%)
Feb 11, 2013 0.4800 0.4800 0.4800 0.4800 100 -0.02(-4.00%)
Feb 08, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 07, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 06, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 04, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 01, 2013 0.5000 0.5000 0.5000 0.5000 2,500 -0.01(-1.96%)
Jan 31, 2013 0.5800 0.5800 0.5000 0.5100 7,100 -0.07(-12.07%)
Jan 30, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 29, 2013 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 28, 2013 0.5100 0.5800 0.5100 0.5800 6,000 +0.07(+13.73%)
Jan 25, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jan 24, 2013 0.5100 0.5100 0.5100 0.5100 10,388 +0.00(+0.00%)
Jan 23, 2013 0.5400 0.5400 0.5100 0.5100 25,000 -0.03(-5.56%)
Jan 22, 2013 0.5500 0.5500 0.5400 0.5400 1,500 -0.01(-1.82%)
Jan 21, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 18, 2013 0.5600 0.5600 0.5500 0.5500 12,800 -0.02(-3.51%)
Jan 17, 2013 0.5700 0.5700 0.5700 0.5700 1,000 +0.02(+3.64%)
Jan 16, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 15, 2013 0.5500 0.5500 0.5500 0.5500 3,500 +0.01(+1.85%)
Jan 14, 2013 0.5400 0.5400 0.5400 0.5400 2,000 +0.00(+0.00%)
Jan 11, 2013 0.5400 0.5400 0.5400 0.5400 3,000 +0.02(+3.85%)
Jan 10, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jan 09, 2013 0.5200 0.5200 0.5200 0.5200 4,000 -0.02(-3.70%)
Jan 08, 2013 0.5400 0.5400 0.5400 0.5400 1,100 -0.02(-3.57%)
Jan 07, 2013 0.5600 0.5600 0.5600 0.5600 2,000 -0.11(-16.42%)
Jan 04, 2013 0.6700 0.6700 0.6700 0.6700 2,400 +0.16(+31.37%)
Jan 03, 2013 0.5500 0.5500 0.5100 0.5100 3,000 -0.04(-7.27%)
Jan 02, 2013 0.5100 0.5600 0.4700 0.5500 17,510 +0.08(+17.02%)
Dec 31, 2012 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Dec 28, 2012 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 27, 2012 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 24, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 21, 2012 0.4800 0.4800 0.4800 0.4800 20,003 +0.02(+4.35%)
Dec 20, 2012 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 19, 2012 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 18, 2012 0.4700 0.4700 0.4600 0.4600 10,550 +0.00(+0.00%)
Dec 17, 2012 0.5200 0.5200 0.4600 0.4600 36,818 -0.01(-2.13%)
Dec 14, 2012 0.4700 0.4700 0.4700 0.4700 10,000 -0.06(-11.32%)
Dec 13, 2012 0.4950 0.5300 0.4950 0.5300 12,000 +0.05(+10.42%)
Dec 12, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 11, 2012 0.4900 0.4900 0.4800 0.4800 14,000 +0.00(+0.00%)
Dec 10, 2012 0.5000 0.5000 0.4800 0.4800 15,300 +0.00(+0.00%)
Dec 07, 2012 0.4800 0.4800 0.4800 0.4800 2,600 -0.01(-1.03%)
Dec 06, 2012 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Dec 05, 2012 0.4800 0.4850 0.4800 0.4850 24,500 +0.01(+1.04%)
Dec 04, 2012 0.4900 0.4900 0.4800 0.4800 170,392 +0.00(+0.00%)
Nov 30, 2012 0.5000 0.5000 0.4600 0.4800 578,374 -0.02(-4.00%)
Nov 29, 2012 0.5000 0.5000 0.5000 0.5000 3,500 +0.03(+6.38%)
Nov 28, 2012 0.4700 0.5000 0.4700 0.4700 20,200 -0.03(-6.00%)
Nov 27, 2012 0.5400 0.5400 0.5000 0.5000 8,908 +0.00(+0.00%)
Nov 26, 2012 0.5000 0.5200 0.5000 0.5000 25,242 +0.10(+25.00%)
Nov 24, 2012 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Nov 23, 2012 0.4000 0.4000 0.4000 0.4000 1,000 +0.05(+14.29%)
Nov 22, 2012 0.4500 0.4500 0.3500 0.3500 4,951 +0.00(+0.00%)
Nov 21, 2012 0 +0.00(+0.00%)
Nov 20, 2012 0 +0.00(+0.00%)
Nov 19, 2012 0 +0.00(+0.00%)
Nov 16, 2012 0 +0.00(+0.00%)
Nov 15, 2012 0 +0.00(+0.00%)
Nov 14, 2012 0 +0.00(+0.00%)
Nov 13, 2012 0 +0.00(+0.00%)
Nov 12, 2012 0 +0.00(+0.00%)
Nov 09, 2012 0 +0.00(+0.00%)
Nov 08, 2012 0 +0.00(+0.00%)
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.