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

Blumetric Environmental Inc (TSV: BLM )

0.9200 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EST, Nov 8, 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 (%)
Jan 29, 2016 0.2200 0.2200 0.2200 0.2200 4,000 +0.06(+37.50%)
Jan 21, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 11, 2016 0.1700 0.1700 0.1700 239 +0.00(+0.00%)
Jan 06, 2016 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Dec 24, 2015 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Dec 23, 2015 0.1500 0.1500 0.1500 0.1500 2,100 -0.08(-34.78%)
Dec 17, 2015 0.2300 0.2300 0.2300 0 +0.07(+43.75%)
Dec 15, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 10, 2015 0.1500 0.1500 0.1500 0 -0.10(-40.00%)
Dec 09, 2015 0.2500 0.2500 0.2500 0.2500 34,400 +0.00(+0.00%)
Dec 08, 2015 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Dec 07, 2015 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Dec 03, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 26, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 24, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 20, 2015 0.2650 0.2650 0.2500 0.2500 7,400 -0.02(-5.66%)
Nov 05, 2015 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Nov 03, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 29, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 28, 2015 0.2600 0.2600 0.2600 0.2600 30,127 +0.00(+0.00%)
Oct 23, 2015 0.2600 0.2600 0.2600 50 +0.00(+0.00%)
Oct 08, 2015 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 06, 2015 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 05, 2015 0.2700 0.2700 0.2600 0.2600 4,000 +0.00(+0.00%)
Oct 02, 2015 0.2500 0.2600 0.2500 0.2600 14,000 +0.01(+4.00%)
Oct 01, 2015 0.2500 0.2500 0.2500 0.2500 27,500 +0.00(+0.00%)
Sep 30, 2015 0.2700 0.2700 0.2500 0.2500 4,500 -0.03(-10.71%)
Sep 29, 2015 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+1.82%)
Sep 28, 2015 0.2800 0.2800 0.2750 0.2750 20,000 -0.01(-1.79%)
Sep 23, 2015 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Sep 21, 2015 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Sep 18, 2015 0.2800 0.2800 0.2800 0.2800 550 +0.00(+0.00%)
Sep 16, 2015 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Sep 15, 2015 0.2750 0.2750 0.2750 0.2750 18,500 -0.02(-8.33%)
Sep 14, 2015 0.3000 0.3000 0.3000 0.3000 8,500 +0.00(+0.00%)
Sep 11, 2015 0.2600 0.3250 0.2600 0.3000 25,236 +0.03(+11.11%)
Sep 10, 2015 0.2550 0.2800 0.2550 0.2700 42,900 +0.00(+0.00%)
Sep 09, 2015 0.2400 0.2700 0.2400 0.2700 28,000 +0.07(+31.71%)
Sep 08, 2015 0.2050 0.2050 0.2050 0.2050 1,750 -0.04(-14.58%)
Sep 02, 2015 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Aug 28, 2015 0.2000 0.2000 0.2000 0 +0.07(+53.85%)
Aug 26, 2015 0.1300 0.1300 0.1300 0 -0.07(-35.00%)
Aug 24, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 20, 2015 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Aug 18, 2015 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Aug 07, 2015 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Jul 31, 2015 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Jul 30, 2015 0.1950 0.1950 0.1950 0.1950 3,000 +0.02(+8.33%)
Jul 28, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jul 27, 2015 0.1900 0.1900 0.1900 0.1900 5,000 +0.02(+15.15%)
Jul 24, 2015 0.1650 0.1650 0.1600 0.1650 40,313 -0.10(-37.74%)
Jul 09, 2015 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Jul 08, 2015 0.2700 0.2700 0.2700 0.2700 5,500 -0.02(-8.47%)
Jul 07, 2015 0.2950 0.2950 0.2950 0.2950 1,000 +0.04(+18.00%)
Jul 06, 2015 0.3100 0.3100 0.2350 0.2500 74,000 -0.04(-15.25%)
Jul 03, 2015 0.2500 0.2950 0.2300 0.2950 53,000 +0.04(+18.00%)
Jul 02, 2015 0.2500 0.2500 0.2500 0.2500 2,500 +0.04(+19.05%)
Jun 29, 2015 0.2100 0.2100 0.2100 0 -0.06(-22.22%)
Jun 26, 2015 0.2050 0.2700 0.2000 0.2700 36,660 +0.03(+12.50%)
Jun 24, 2015 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jun 23, 2015 0.3100 0.3200 0.2600 0.2600 54,250 -0.04(-13.33%)
Jun 22, 2015 0.3200 0.3800 0.2050 0.3000 257,300 +0.03(+13.21%)
Jun 18, 2015 0.2650 0.2650 0.2650 0 +0.07(+32.50%)
Jun 17, 2015 0.2350 0.2600 0.2000 0.2000 59,111 -0.07(-24.53%)
Jun 16, 2015 0.2650 0.2650 0.2650 0.2650 32,500 +0.09(+47.22%)
Jun 10, 2015 0.1800 0.1800 0.1800 0 -0.07(-28.00%)
Jun 09, 2015 0.2500 0.2500 0.2500 0.2500 11,906 +0.10(+66.67%)
Jun 01, 2015 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
May 29, 2015 0.1500 0.2000 0.1500 0.2000 20,850 +0.11(+122.22%)
May 27, 2015 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
May 20, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 14, 2015 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
May 08, 2015 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
May 06, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 04, 2015 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Apr 15, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Apr 14, 2015 0.1500 0.1500 0.1350 0.1350 21,600 -0.01(-10.00%)
Apr 13, 2015 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+7.14%)
Apr 09, 2015 0.1400 0.1400 0.1400 300 +0.00(+0.00%)
Apr 06, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 27, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 19, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 18, 2015 0.1500 0.1500 0.1500 0.1500 29,000 +0.03(+25.00%)
Mar 13, 2015 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Mar 11, 2015 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Mar 10, 2015 0.1200 0.1200 0.1200 0.1200 30,000 -0.03(-20.00%)
Mar 09, 2015 0.1100 0.1500 0.1100 0.1500 4,000 +0.05(+50.00%)
Mar 06, 2015 0.1100 0.1100 0.1000 0.1000 39,000 +0.00(+0.00%)
Mar 04, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 03, 2015 0.0900 0.0900 0.0900 0.0900 25,500 +0.00(+0.00%)
Mar 02, 2015 0.1500 0.1500 0.0900 0.0900 37,000 -0.03(-25.00%)
Feb 23, 2015 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Feb 18, 2015 0.0900 0.0900 0.0900 0 -0.06(-40.00%)
Feb 09, 2015 0.1500 0.1500 0.1500 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.