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 (%)
Dec 31, 2018 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Dec 28, 2018 0.1500 0.1500 0.1400 0.1400 8,200 -0.00(-3.45%)
Dec 21, 2018 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Dec 20, 2018 0.1500 0.1500 0.1300 0.1300 107,500 -0.01(-10.34%)
Dec 19, 2018 0.1350 0.1450 0.1350 0.1450 43,500 +0.01(+11.54%)
Dec 18, 2018 0.1300 0.1300 0.1300 0.1300 555 +0.00(+0.00%)
Dec 17, 2018 0.1400 0.1400 0.1300 0.1300 42,000 -0.01(-7.14%)
Dec 13, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 12, 2018 0.1500 0.1500 0.1400 0.1500 27,500 +0.00(+0.00%)
Dec 11, 2018 0.1650 0.1650 0.1400 0.1500 105,000 -0.02(-9.09%)
Dec 10, 2018 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Dec 07, 2018 0.1750 0.1750 0.1700 0.1700 30,000 -0.01(-5.56%)
Nov 27, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 26, 2018 0.1950 0.1950 0.1900 0.1900 16,500 -0.01(-5.00%)
Nov 21, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2018 0.2000 0.2000 0.2000 0.2000 1,000 -0.02(-11.11%)
Nov 19, 2018 0.1800 0.2250 0.1500 0.2250 30,000 +0.02(+7.14%)
Nov 15, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Nov 14, 2018 0.2200 0.2200 0.2200 0.2200 1,000 -0.02(-8.33%)
Nov 12, 2018 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Nov 09, 2018 0.2100 0.2100 0.2100 0.2100 2,500 +0.02(+10.53%)
Nov 07, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 22, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 19, 2018 0.1850 0.1850 0.1850 0.1850 4,500 +0.00(+0.00%)
Oct 12, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 11, 2018 0.1900 0.1900 0.1900 0.1900 7,000 -0.06(-24.00%)
Oct 05, 2018 0.2500 0.2500 0.2500 0 +0.07(+35.14%)
Oct 03, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 01, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 28, 2018 0.2000 0.2000 0.1850 0.1900 8,500 -0.01(-5.00%)
Sep 27, 2018 0.2000 0.2000 0.2000 0.2000 5,422 +0.02(+8.11%)
Sep 25, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 21, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 18, 2018 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 14, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 11, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 10, 2018 0.2000 0.2000 0.2000 0.2000 30,000 +0.01(+5.26%)
Sep 07, 2018 0.1900 0.1900 0.1900 0.1900 500 -0.01(-2.56%)
Aug 31, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 30, 2018 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+2.56%)
Aug 27, 2018 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Aug 24, 2018 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Aug 23, 2018 0.2100 0.2100 0.2100 0.2100 1,500 +0.01(+2.44%)
Aug 15, 2018 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Aug 14, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Aug 09, 2018 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Aug 07, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Aug 03, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 01, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Jul 31, 2018 0.2400 0.2600 0.2050 0.2050 58,615 +0.02(+10.81%)
Jul 30, 2018 0.2000 0.2000 0.1850 0.1850 13,500 -0.01(-2.63%)
Jul 27, 2018 0.1900 0.1900 0.1900 0.1900 1,188 -0.01(-5.00%)
Jul 18, 2018 0.2000 0.2000 0.2000 0 -0.04(-18.37%)
Jul 13, 2018 0.2450 0.2450 0.2450 0 +0.05(+25.64%)
Jul 11, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jul 10, 2018 0.2050 0.2050 0.2000 0.2000 25,257 -0.03(-13.04%)
Jul 09, 2018 0.2300 0.2300 0.2300 0.2300 3,500 +0.02(+9.52%)
Jun 22, 2018 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Jun 21, 2018 0.2250 0.2250 0.2250 0.2250 4,500 +0.02(+7.14%)
Jun 19, 2018 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Jun 18, 2018 0.2500 0.2500 0.2500 0.2500 23,500 +0.08(+47.06%)
Jun 14, 2018 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Jun 13, 2018 0.2150 0.2200 0.2000 0.2000 11,000 -0.02(-9.09%)
Jun 05, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jun 04, 2018 0.2200 0.2250 0.2200 0.2250 15,000 -0.04(-13.46%)
May 31, 2018 0.2600 0.2600 0.2600 0 +0.06(+30.00%)
May 28, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 25, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.01(+5.26%)
May 24, 2018 0.1900 0.1900 0.1900 0.1900 810 -0.02(-9.52%)
May 22, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 18, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 16, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 15, 2018 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Apr 30, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Apr 27, 2018 0.2300 0.2300 0.2300 0.2300 31,000 +0.01(+2.22%)
Mar 26, 2018 0.2250 0.2250 0.2250 0 -0.05(-16.67%)
Mar 22, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 21, 2018 0.2700 0.2700 0.2700 0.2700 6,000 +0.04(+17.39%)
Mar 19, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Mar 16, 2018 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Mar 13, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Mar 12, 2018 0.2400 0.2400 0.2400 0.2400 70,300 +0.01(+2.13%)
Mar 07, 2018 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Mar 02, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 28, 2018 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Feb 26, 2018 0.2400 0.2400 0.2400 0 -0.07(-21.31%)
Feb 23, 2018 0.3050 0.3050 0.3050 0.3050 18,000 +0.07(+27.08%)
Feb 21, 2018 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Feb 20, 2018 0.2100 0.2100 0.2100 0.2100 2,050 +0.02(+10.53%)
Jan 29, 2018 0.1900 0.1900 0.1900 0 -0.05(-20.83%)
Jan 26, 2018 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
Jan 25, 2018 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Jan 22, 2018 0.2400 0.2400 0.2400 0 +0.02(+11.63%)
Jan 16, 2018 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Jan 15, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-4.76%)
Jan 12, 2018 0.2100 0.2100 0.2000 0.2100 104,550 +0.00(+0.00%)
Jan 10, 2018 0.2100 0.2100 0.2100 0 +0.02(+13.51%)
Jan 08, 2018 0.1850 0.1850 0.1850 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.