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

Blumetric Environmental Inc (TSV: BLM )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 7, 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 27, 2023 0.2550 0 -0.01(-3.77%)
Dec 22, 2023 0.2650 0 -0.02(-5.36%)
Dec 21, 2023 0.2700 0.2800 0.2700 0.2800 14,000 +0.01(+1.82%)
Dec 20, 2023 0.2900 0.2900 0.2750 0.2750 18,550 -0.02(-8.33%)
Dec 14, 2023 0.3000 0 +0.00(+0.00%)
Dec 13, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Dec 05, 2023 0.2900 0 -0.01(-1.69%)
Dec 04, 2023 0.2950 0.2950 0.2950 0.2950 7,500 +0.04(+18.00%)
Dec 01, 2023 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Nov 30, 2023 0.2600 0.2700 0.2500 0.2500 40,552 -0.03(-10.71%)
Nov 29, 2023 0.2800 0.2800 0.2800 0.2800 49,000 +0.00(+0.00%)
Nov 28, 2023 0.3000 0.3000 0.2800 0.2800 40,500 -0.02(-6.67%)
Nov 27, 2023 0.3000 0.3000 0.3000 0.3000 4,500 +0.02(+5.26%)
Nov 23, 2023 0.2850 0 +0.00(+1.79%)
Nov 21, 2023 0.2800 0 +0.00(+0.00%)
Nov 20, 2023 0.2800 0.2850 0.2800 0.2800 14,700 -0.05(-16.42%)
Nov 15, 2023 0.3350 0 +0.05(+19.64%)
Nov 13, 2023 0.2800 0 +0.00(+0.00%)
Nov 09, 2023 0.2800 0 +0.00(+0.00%)
Nov 08, 2023 0.2850 0.2850 0.2800 0.2800 40,000 -0.01(-3.45%)
Nov 06, 2023 0.2900 0 +0.00(+0.00%)
Nov 03, 2023 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+3.57%)
Oct 25, 2023 0.2800 0 +0.00(+0.00%)
Oct 24, 2023 0.2800 0.2800 0.2800 0.2800 2,000 -0.01(-3.45%)
Oct 23, 2023 0.2900 0.2900 0.2900 0.2900 588 +0.01(+3.57%)
Oct 18, 2023 0.2800 0 -0.01(-5.08%)
Oct 17, 2023 0.2850 0.2950 0.2850 0.2950 37,538 +0.01(+5.36%)
Oct 16, 2023 0.2800 0.2800 0.2800 0.2800 60,100 -0.02(-6.67%)
Oct 13, 2023 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Oct 06, 2023 0.3000 0 +0.00(+0.00%)
Oct 05, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Oct 04, 2023 0.3000 0.3000 0.3000 0.3000 19,200 -0.01(-3.23%)
Oct 03, 2023 0.3000 0.3100 0.3000 0.3100 9,000 +0.01(+3.33%)
Oct 02, 2023 0.3000 0.3000 0.3000 0.3000 56,300 +0.00(+0.00%)
Sep 26, 2023 0.3000 150 +0.00(+0.00%)
Sep 25, 2023 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Sep 22, 2023 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Sep 20, 2023 0.3000 0 +0.00(+0.00%)
Sep 19, 2023 0.3100 0.3100 0.3000 0.3000 35,100 -0.02(-6.25%)
Sep 18, 2023 0.3200 0.3200 0.3200 0.3200 800 +0.01(+3.23%)
Sep 15, 2023 0.3100 0.3100 0.3100 0.3100 4,500 +0.01(+1.64%)
Sep 11, 2023 0.3050 0 +0.01(+1.67%)
Sep 08, 2023 0.3250 0.3250 0.3000 0.3000 216,946 -0.02(-6.25%)
Sep 06, 2023 0.3200 0 +0.00(+0.00%)
Sep 05, 2023 0.3200 0.3200 0.3200 0.3200 4,000 +0.00(+0.00%)
Sep 01, 2023 0.3200 0 +0.00(+0.00%)
Aug 29, 2023 0.3200 0 +0.01(+1.59%)
Aug 28, 2023 0.3300 0.3300 0.3150 0.3150 6,700 -0.03(-7.35%)
Aug 25, 2023 0.3750 0.3750 0.3400 0.3400 55,550 -0.04(-10.53%)
Aug 24, 2023 0.3850 0.3850 0.3800 0.3800 2,675 -0.01(-1.30%)
Aug 15, 2023 0.3850 0 -0.07(-15.38%)
Aug 11, 2023 0.4550 265 +0.06(+15.19%)
Aug 10, 2023 0.3950 0.3950 0.3950 0.3950 9,000 +0.00(+0.00%)
Aug 09, 2023 0.3900 0.3950 0.3800 0.3950 18,500 +0.01(+2.60%)
Aug 08, 2023 0.4200 0.4200 0.3600 0.3850 78,130 -0.03(-8.33%)
Aug 03, 2023 0.4200 0 +0.00(+0.00%)
Aug 02, 2023 0.4200 0.4200 0.4200 0.4200 4,980 +0.00(+0.00%)
Jul 31, 2023 0.4200 0 +0.00(+0.00%)
Jul 28, 2023 0.4250 0.4250 0.4200 0.4200 8,500 +0.00(+0.00%)
Jul 27, 2023 0.4300 0.4300 0.4200 0.4200 4,700 -0.01(-1.18%)
Jul 24, 2023 0.4250 61 +0.00(+0.00%)
Jul 19, 2023 0.4250 0 +0.00(+0.00%)
Jul 18, 2023 0.4400 0.4400 0.4250 0.4250 6,950 -0.02(-3.41%)
Jul 17, 2023 0.4400 0.4400 0.4400 0.4400 11,000 +0.00(+0.00%)
Jul 10, 2023 0.4400 0 +0.00(+0.00%)
Jul 06, 2023 0.4400 18 +0.04(+10.00%)
Jul 04, 2023 0.4000 0 +0.01(+2.56%)
Jun 28, 2023 0.3900 0 -0.01(-2.50%)
Jun 26, 2023 0.4000 0 +0.02(+3.90%)
Jun 22, 2023 0.3850 0 -0.02(-3.75%)
Jun 21, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Jun 20, 2023 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Jun 19, 2023 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+1.23%)
Jun 16, 2023 0.4050 0.4050 0.4050 0.4050 5,145 +0.01(+1.25%)
Jun 15, 2023 0.4000 0.4050 0.4000 0.4000 15,500 +0.01(+1.27%)
Jun 14, 2023 0.4250 0.4500 0.3950 0.3950 197,551 -0.01(-3.66%)
Jun 12, 2023 0.4100 0 -0.01(-1.20%)
Jun 08, 2023 0.4150 0 +0.00(+0.00%)
Jun 06, 2023 0.4150 0 +0.01(+1.22%)
Jun 01, 2023 0.4100 0 +0.00(+0.00%)
May 29, 2023 0.4100 0 -0.04(-8.89%)
May 26, 2023 0.4150 0.4500 0.4150 0.4500 21,200 +0.04(+8.43%)
May 24, 2023 0.4150 0 -0.02(-3.49%)
May 11, 2023 0.4300 0 +0.02(+4.88%)
May 10, 2023 0.4250 0.4250 0.4100 0.4100 34,360 -0.08(-16.33%)
May 08, 2023 0.4900 0 +0.07(+15.29%)
May 05, 2023 0.4400 0.4400 0.4250 0.4250 8,452 -0.02(-3.41%)
May 04, 2023 0.4400 0.4400 0.4400 0.4400 3,500 +0.02(+3.53%)
May 01, 2023 0.4250 0 -0.01(-1.16%)
Apr 24, 2023 0.4300 400 -0.05(-10.42%)
Apr 18, 2023 0.4800 0 -0.01(-1.03%)
Apr 17, 2023 0.4500 0.4850 0.4500 0.4850 2,000 +0.06(+14.12%)
Apr 12, 2023 0.4250 0 +0.01(+1.19%)
Apr 11, 2023 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Apr 10, 2023 0.4200 0.4200 0.4200 0.4200 7,500 +0.00(+0.00%)
Mar 29, 2023 0.4200 0 +0.00(+0.00%)
Mar 27, 2023 0.4200 0 +0.01(+2.44%)
Mar 22, 2023 0.4100 300 -0.04(-8.89%)
Mar 17, 2023 0.4500 401 +0.02(+4.65%)
Mar 16, 2023 0.4300 0.4300 0.4300 0.4300 6,940 -0.02(-3.37%)
Mar 15, 2023 0.4450 0.4500 0.4450 0.4450 17,050 -0.01(-1.11%)
Mar 13, 2023 0.4500 0 -0.01(-2.17%)
Mar 09, 2023 0.4600 50 +0.06(+15.00%)
Mar 08, 2023 0.4000 0.4050 0.4000 0.4000 10,000 -0.01(-2.44%)
Mar 07, 2023 0.4100 0.4100 0.4100 0.4100 10,000 -0.01(-2.38%)
Mar 03, 2023 0.4200 0 +0.02(+5.00%)
Mar 02, 2023 0.4400 0.4400 0.4000 0.4000 15,000 -0.01(-2.44%)
Mar 01, 2023 0.4000 0.4100 0.4000 0.4100 253,505 +0.01(+2.50%)
Feb 28, 2023 0.4000 0.4000 0.4000 0.4000 520 +0.01(+2.56%)
Feb 27, 2023 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Feb 24, 2023 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Feb 23, 2023 0.3900 0.4000 0.3900 0.3900 6,615 -0.01(-2.50%)
Feb 22, 2023 0.3950 0.4000 0.3950 0.4000 26,322 +0.01(+2.56%)
Feb 21, 2023 0.4000 0.4000 0.3900 0.3900 9,100 -0.01(-2.50%)
Feb 17, 2023 0.4000 0 +0.01(+2.56%)
Feb 16, 2023 0.3900 0.3900 0.3900 0.3900 20,000 +0.00(+0.00%)
Feb 15, 2023 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.50%)
Feb 14, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.01(+1.27%)
Feb 13, 2023 0.3900 0.3950 0.3900 0.3950 5,452 +0.01(+1.28%)
Feb 10, 2023 0.4000 0.4000 0.3900 0.3900 13,000 -0.01(-2.50%)
Feb 09, 2023 0.4000 0.4000 0.4000 0.4000 21,000 +0.02(+5.26%)
Feb 07, 2023 0.3800 0 -0.03(-7.32%)
Feb 06, 2023 0.4000 0.4100 0.4000 0.4100 5,500 +0.01(+2.50%)
Feb 01, 2023 0.4000 0 -0.01(-2.44%)
Jan 30, 2023 0.4100 0 +0.02(+5.13%)
Jan 27, 2023 0.4250 0.4250 0.3850 0.3900 124,445 -0.06(-13.33%)
Jan 25, 2023 0.4500 0 -0.01(-2.17%)
Jan 24, 2023 0.4400 0.4600 0.4400 0.4600 17,001 +0.02(+4.55%)
Jan 23, 2023 0.4400 0.4400 0.4400 0.4400 8,679 +0.02(+4.76%)
Jan 19, 2023 0.4200 0 +0.00(+0.00%)
Jan 18, 2023 0.4200 0.4200 0.4200 0.4200 15,190 -0.09(-17.65%)
Jan 17, 2023 0.4300 0.5300 0.4300 0.5100 120,612 +0.08(+17.24%)
Jan 16, 2023 0.4150 0.4350 0.4150 0.4350 11,658 +0.03(+6.10%)
Jan 13, 2023 0.4100 0.4100 0.4100 0.4100 1,200 +0.01(+2.50%)
Jan 12, 2023 0.3950 0.4000 0.3950 0.4000 27,500 +0.01(+2.56%)
Jan 11, 2023 0.3850 0.3900 0.3800 0.3900 10,203 +0.02(+5.41%)
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.