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

Blumetric Environmental Inc (TSV: BLM )

0.3800 -0.0100 (-2.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Jun 30, 2021 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Jun 29, 2021 0.5600 0.5600 0.5500 0.5500 1,675 -0.01(-1.79%)
Jun 28, 2021 0.5600 0.5700 0.5500 0.5600 34,920 -0.04(-6.67%)
Jun 25, 2021 0.5600 0.6000 0.5600 0.6000 2,100 +0.00(+0.00%)
Jun 24, 2021 0.6100 0.6100 0.6000 0.6000 1,500 +0.01(+1.69%)
Jun 22, 2021 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Jun 21, 2021 0.5900 0.6200 0.5900 0.6000 16,649 +0.01(+1.69%)
Jun 18, 2021 0.6000 0.6000 0.5900 0.5900 8,702 -0.02(-3.28%)
Jun 17, 2021 0.6000 0.6300 0.5900 0.6100 17,711 +0.03(+5.17%)
Jun 15, 2021 0.5800 0.5800 0.5800 0.5800 719 +0.01(+1.75%)
Jun 14, 2021 0.5700 0.5700 0.5700 0.5700 662 -0.04(-6.56%)
Jun 11, 2021 0.6200 0.6200 0.6100 0.6100 6,320 +0.01(+1.67%)
Jun 10, 2021 0.6100 0.6100 0.6000 0.6000 8,201 -0.01(-1.64%)
Jun 09, 2021 0.5800 0.6100 0.5500 0.6100 86,461 +0.01(+1.67%)
Jun 08, 2021 0.6000 0.6000 0.6000 0.6000 42,127 -0.03(-4.76%)
Jun 07, 2021 0.6300 0.6300 0.6300 0.6300 11,699 +0.03(+5.00%)
Jun 04, 2021 0.6200 0.6300 0.6000 0.6000 45,476 -0.02(-3.23%)
Jun 03, 2021 59.00 0.6300 0.5900 0.6200 10,508,101 +0.04(+6.90%)
Jun 02, 2021 0.5800 0.6000 0.5700 0.5800 68,291 +0.00(+0.00%)
Jun 01, 2021 0.5800 0.5800 0.5600 0.5800 24,920 +0.01(+1.75%)
May 31, 2021 0.5800 0.5800 0.5600 0.5700 51,200 -0.01(-1.72%)
May 28, 2021 0.5200 0.8000 0.5200 0.5800 679,853 +0.10(+20.83%)
May 25, 2021 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
May 19, 2021 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
May 18, 2021 0.4600 0.4800 0.4600 0.4800 72,700 +0.03(+6.67%)
May 17, 2021 0.4550 0.4550 0.4500 0.4500 3,150 +0.00(+0.00%)
May 13, 2021 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
May 12, 2021 0.4500 0.4500 0.4450 0.4450 2,000 -0.03(-7.29%)
May 10, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 07, 2021 0.4400 0.4900 0.4400 0.4800 23,523 +0.02(+4.35%)
May 06, 2021 0.4400 0.4600 0.4400 0.4600 2,200 +0.00(+0.00%)
May 05, 2021 0.4600 0.4600 0.4600 444 +0.00(+0.00%)
May 04, 2021 0.4600 0.4600 0.4600 245 +0.00(+0.00%)
May 03, 2021 0.4550 0.4750 0.4300 0.4600 30,010 +0.02(+4.55%)
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%)
Feb 01, 2021 0.2700 0.3500 0.2600 0.3200 194,700 +0.06(+23.08%)
Jan 29, 2021 0.3000 0.3000 0.2600 0.2600 79,996 -0.04(-13.33%)
Jan 28, 2021 0.2250 0.4000 0.2250 0.3000 239,814 +0.07(+33.33%)
Jan 27, 2021 0.2250 0.2250 0.2250 0.2250 4,133 +0.00(+0.00%)
Jan 26, 2021 0.2400 0.2400 0.2250 0.2250 3,500 +0.02(+7.14%)
Jan 25, 2021 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Jan 22, 2021 0.2200 0.2200 0.2100 0.2100 76,500 +0.00(+0.00%)
Jan 21, 2021 0.2200 0.2500 0.2100 0.2100 52,655 -0.02(-6.67%)
Jan 20, 2021 0.2000 0.2250 0.2000 0.2250 10,800 +0.04(+18.42%)
Jan 19, 2021 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Jan 18, 2021 0.1900 0.1900 0.1900 227 +0.00(+0.00%)
Jan 15, 2021 0.1850 0.2000 0.1850 0.1900 17,277 +0.01(+2.70%)
Jan 14, 2021 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Jan 13, 2021 0.1900 0.1900 0.1900 0.1900 7,500 +0.00(+0.00%)
Jan 12, 2021 0.2050 0.2050 0.1900 0.1900 7,500 -0.02(-9.52%)
Jan 11, 2021 0.1850 0.2100 0.1850 0.2100 44,500 +0.03(+16.67%)
Jan 08, 2021 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
Jan 07, 2021 0.1850 0.1850 0.1850 439 +0.00(+0.00%)
Jan 04, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 31, 2020 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Dec 21, 2020 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Dec 18, 2020 0.1850 0.1850 0.1850 0.1850 1,750 -0.02(-7.50%)
Dec 16, 2020 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Dec 15, 2020 0.1750 0.1750 0.1750 0.1750 10,220 -0.04(-16.67%)
Dec 14, 2020 0.2100 0.2100 0.2100 0.2100 1,500 +0.02(+10.53%)
Dec 11, 2020 0.2000 0.2000 0.1900 0.1900 5,299 -0.02(-9.52%)
Dec 10, 2020 0.2000 0.2100 0.1600 0.2100 100,600 +0.03(+16.67%)
Dec 09, 2020 0.1800 0.1900 0.1800 0.1800 14,400 +0.00(+0.00%)
Dec 08, 2020 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
Dec 07, 2020 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+8.82%)
Dec 03, 2020 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Dec 01, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 30, 2020 0.2250 0.2250 0.1800 0.2100 10,200 +0.04(+23.53%)
Nov 27, 2020 0.1500 0.1700 0.1500 0.1700 8,665 +0.02(+13.33%)
Nov 24, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 23, 2020 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+6.90%)
Nov 19, 2020 0.1450 0.1450 0.1450 0 -0.05(-23.68%)
Nov 11, 2020 0.1900 0.1900 0.1900 0 +0.05(+31.03%)
Oct 28, 2020 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Oct 26, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 23, 2020 0.1600 0.1700 0.1350 0.1700 46,500 +0.01(+6.25%)
Oct 20, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 19, 2020 0.1600 0.1600 0.1600 0.1600 2,777 +0.00(+0.00%)
Oct 16, 2020 0.1600 0.1600 0.1600 0.1600 1,856 +0.01(+6.67%)
Oct 13, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 08, 2020 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Oct 01, 2020 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Sep 30, 2020 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Sep 29, 2020 0.1400 0.1400 0.1400 0.1400 7,000 -0.02(-12.50%)
Sep 28, 2020 0.1550 0.1600 0.1550 0.1600 99,029 +0.01(+3.23%)
Sep 25, 2020 0.1550 0.1550 0.1550 0.1550 800 +0.00(+0.00%)
Sep 24, 2020 0.1450 0.1550 0.1450 0.1550 20,999 +0.02(+19.23%)
Sep 21, 2020 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Sep 18, 2020 0.1500 0.1500 0.1500 0.1500 33,000 +0.00(+0.00%)
Sep 16, 2020 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Sep 15, 2020 0.1250 0.1250 0.1250 0.1250 15,300 +0.01(+13.64%)
Sep 14, 2020 0.1400 0.1400 0.1100 0.1100 28,000 -0.03(-21.43%)
Sep 11, 2020 0.1400 0.1400 0.1400 0.1400 14,100 +0.01(+3.70%)
Sep 10, 2020 0.1350 0.1350 0.1350 0.1350 500 -0.01(-10.00%)
Aug 28, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 25, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 21, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 20, 2020 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 19, 2020 0.1450 0.1500 0.1450 0.1500 57,500 +0.01(+3.45%)
Aug 17, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 12, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Aug 10, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 30, 2020 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jul 29, 2020 0.1500 0.1500 0.1500 0.1500 98,999 +0.00(+0.00%)
Jul 24, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jul 23, 2020 0.1700 0.1700 0.1700 101 +0.00(+0.00%)
Jul 22, 2020 0.1750 0.1750 0.1600 0.1700 9,500 -0.01(-5.56%)
Jul 21, 2020 0.1600 0.1800 0.1600 0.1800 115,800 +0.02(+16.13%)
Jul 20, 2020 0.1550 0.1550 0.1550 0.1550 1,238 +0.01(+3.33%)
Jul 17, 2020 0.1450 0.1500 0.1400 0.1500 147,535 +0.02(+15.38%)
Jul 16, 2020 0.1250 0.1500 0.1250 0.1300 116,500 -0.02(-13.33%)
Jul 14, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 10, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 09, 2020 0.1400 0.1500 0.1400 0.1500 125,500 +0.01(+11.11%)
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.