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

Blumetric Environmental Inc (TSV: BLM )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 24, 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 (%)
Apr 30, 2021 0.4150 0.4400 0.4150 0.4400 19,558 -0.02(-4.35%)
Apr 29, 2021 0.4600 0.4600 0.4600 0.4600 17,500 +0.00(+0.00%)
Apr 28, 2021 0.4600 0.4600 0.4600 0.4600 22,000 -0.02(-4.17%)
Apr 27, 2021 0.4800 0.4800 0.4800 0.4800 60,000 -0.01(-2.04%)
Apr 23, 2021 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Apr 22, 2021 0.4800 0.4800 0.4800 0.4800 5,500 +0.00(+0.00%)
Apr 21, 2021 0.4600 0.4800 0.4600 0.4800 5,100 +0.02(+4.35%)
Apr 20, 2021 0.4600 0.4600 0.4600 0.4600 7,000 -0.02(-4.17%)
Apr 19, 2021 0.4600 0.4800 0.4600 0.4800 3,586 +0.02(+4.35%)
Apr 16, 2021 0.4600 0.4600 0.4600 399 +0.00(+0.00%)
Apr 14, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 13, 2021 0.4650 0.4650 0.4600 0.4600 9,205 -0.04(-8.00%)
Apr 12, 2021 0.5000 0.5000 0.5000 383 +0.00(+0.00%)
Apr 09, 2021 0.5000 0.5000 0.4900 0.5000 12,317 +0.01(+2.04%)
Apr 08, 2021 0.4900 0.4900 0.4900 0.4900 500 -0.01(-2.00%)
Apr 07, 2021 0.5000 0.5000 0.5000 33 +0.00(+0.00%)
Apr 06, 2021 0.4600 0.5000 0.4600 0.5000 91,300 +0.00(+0.00%)
Apr 05, 2021 0.4900 0.5000 0.4900 0.5000 5,040 +0.01(+2.04%)
Apr 01, 2021 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Mar 31, 2021 0.4900 0.4900 0.4800 0.4800 13,119 -0.01(-2.04%)
Mar 30, 2021 0.4500 0.4900 0.4400 0.4900 54,626 +0.04(+8.89%)
Mar 29, 2021 0.4200 0.4500 0.4200 0.4500 7,138 +0.00(+0.00%)
Mar 26, 2021 0.4500 0.4500 0.4500 0.4500 5,960 +0.01(+2.27%)
Mar 25, 2021 0.4400 0.4400 0.4400 0.4400 500 +0.01(+1.15%)
Mar 24, 2021 0.4350 0.4350 0.4350 0.4350 1,105 -0.01(-1.14%)
Mar 23, 2021 0.4500 0.5000 0.4400 0.4400 2,143 -0.01(-2.22%)
Mar 22, 2021 0.4400 0.4500 0.4400 0.4500 24,454 +0.03(+7.14%)
Mar 19, 2021 0.4650 0.4650 0.4150 0.4200 38,600 -0.05(-10.64%)
Mar 18, 2021 0.4700 0.4700 0.4700 300 +0.00(+0.00%)
Mar 17, 2021 0.4500 0.4700 0.4450 0.4700 15,500 +0.03(+6.82%)
Mar 16, 2021 0.4400 0.4400 0.4400 0.4400 4,000 -0.02(-4.35%)
Mar 15, 2021 0.4600 0.4600 0.4600 0.4600 3,895 +0.00(+0.00%)
Mar 12, 2021 0.4600 0.4600 0.4600 7 +0.00(+0.00%)
Mar 11, 2021 0.4500 0.4600 0.4500 0.4600 11,940 +0.03(+6.98%)
Mar 10, 2021 0.4300 0.4350 0.4200 0.4300 32,379 +0.01(+2.38%)
Mar 09, 2021 0.4550 0.4600 0.4200 0.4200 47,920 -0.07(-14.29%)
Mar 08, 2021 0.5000 0.5000 0.4900 0.4900 2,636 -0.01(-2.00%)
Mar 05, 2021 0.5400 0.5400 0.5000 0.5000 41,051 +0.00(+0.00%)
Mar 04, 2021 0.4500 0.5000 0.4500 0.5000 49,511 +0.03(+7.53%)
Mar 03, 2021 0.4650 0.4650 0.4650 0.4650 1,275 -0.01(-3.12%)
Mar 02, 2021 0.4950 0.4950 0.4750 0.4800 9,141 -0.05(-9.43%)
Mar 01, 2021 0.6400 0.6400 0.5300 0.5300 17,944 -0.02(-3.64%)
Feb 26, 2021 0.4100 0.6300 0.4100 0.5500 261,284 +0.19(+52.78%)
Feb 25, 2021 0.3900 0.3900 0.3500 0.3600 13,500 -0.03(-7.69%)
Feb 24, 2021 0.3900 0.3900 0.3850 0.3900 6,700 +0.02(+4.00%)
Feb 23, 2021 0.3850 0.3900 0.3700 0.3750 31,300 -0.01(-2.60%)
Feb 22, 2021 0.4000 0.4000 0.3850 0.3850 22,000 -0.02(-3.75%)
Feb 19, 2021 0.4200 0.4200 0.3850 0.4000 8,050 +0.00(+0.00%)
Feb 18, 2021 0.4200 0.4200 0.3850 0.4000 14,494 -0.04(-9.09%)
Feb 17, 2021 0.4450 0.4450 0.4400 0.4400 11,000 +0.00(+0.00%)
Feb 16, 2021 0.4850 0.4850 0.4250 0.4400 13,853 +0.03(+6.02%)
Feb 12, 2021 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Feb 11, 2021 0.4200 0.4200 0.4150 0.4200 21,565 +0.00(+0.00%)
Feb 10, 2021 0.4350 0.4500 0.4200 0.4200 22,700 -0.01(-2.33%)
Feb 09, 2021 0.4150 0.4300 0.4150 0.4300 17,234 -0.06(-12.24%)
Feb 08, 2021 0.3900 0.4900 0.3900 0.4900 139,600 +0.13(+36.11%)
Feb 05, 2021 0.3500 0.4100 0.3500 0.3600 83,700 -0.03(-7.69%)
Feb 04, 2021 0.4400 0.4400 0.3900 0.3900 82,045 -0.06(-13.33%)
Feb 03, 2021 0.4450 0.4900 0.4100 0.4500 57,750 +0.08(+21.62%)
Feb 02, 2021 0.3500 0.4100 0.3500 0.3700 90,054 +0.05(+15.62%)
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.