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

Blumetric Environmental Inc (TSV: BLM )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 30, 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 (%)
Oct 31, 2019 0.1550 0.1550 0.1550 0.1550 4,000 -0.01(-6.06%)
Oct 30, 2019 0.1250 0.1650 0.1250 0.1650 6,000 +0.04(+32.00%)
Oct 29, 2019 0.1250 0.1250 0.1250 9 +0.00(+0.00%)
Oct 28, 2019 0.1250 0.1250 0.1250 0.1250 1,000 -0.03(-19.35%)
Oct 24, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 23, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.04(+28.00%)
Oct 21, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 10, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 07, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 04, 2019 0.1200 0.1200 0.1200 0.1200 1,000 -0.05(-31.43%)
Sep 30, 2019 0.1750 0.1750 0.1750 0 +0.03(+20.69%)
Sep 20, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 13, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 09, 2019 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Sep 03, 2019 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Aug 22, 2019 0.1550 0.1550 0.1550 0 -0.04(-20.51%)
Aug 20, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 19, 2019 0.1950 0.1950 0.1950 0.1950 900 -0.01(-7.14%)
Aug 15, 2019 0.2100 0.2100 0.2100 0 +0.05(+35.48%)
Aug 12, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Aug 08, 2019 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Aug 02, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Jul 26, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 24, 2019 0.1650 0.1650 0.1650 0 -0.04(-21.43%)
Jul 23, 2019 0.2100 0.2100 0.2100 0.2100 2,496 +0.00(+0.00%)
Jul 22, 2019 0.2100 0.2100 0.2100 150 +0.00(+0.00%)
Jul 19, 2019 0.2100 0.2100 0.2100 0.2100 500 +0.05(+31.25%)
Jul 18, 2019 0.1600 0.1700 0.1600 0.1600 24,400 +0.00(+0.00%)
Jul 17, 2019 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Jul 16, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jul 11, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 10, 2019 0.1650 0.1650 0.1400 0.1500 9,590 -0.02(-9.09%)
Jul 09, 2019 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Jun 20, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jun 19, 2019 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Jun 18, 2019 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-3.13%)
Jun 17, 2019 0.1650 0.1650 0.1500 0.1600 12,000 -0.01(-3.03%)
Jun 14, 2019 0.1650 0.1650 0.1650 0.1650 1,500 +0.02(+10.00%)
Jun 13, 2019 0.1700 0.1700 0.1500 0.1500 36,000 -0.01(-6.25%)
Jun 12, 2019 0.1650 0.1650 0.1600 0.1600 14,200 -0.02(-11.11%)
Jun 07, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 06, 2019 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Jun 04, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 03, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
May 31, 2019 0.1750 0.1800 0.1750 0.1800 5,500 +0.00(+0.00%)
May 30, 2019 0.1850 0.1850 0.1800 0.1800 11,000 +0.00(+0.00%)
May 27, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 13, 2019 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
May 07, 2019 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
May 06, 2019 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
May 02, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 30, 2019 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Apr 29, 2019 0.2000 0.2000 0.2000 0.2000 25,100 +0.01(+5.26%)
Apr 24, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 18, 2019 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Apr 12, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Apr 09, 2019 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Apr 01, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Mar 29, 2019 0.2200 0.2200 0.2100 0.2100 18,650 -0.02(-10.64%)
Mar 28, 2019 0.2400 0.2400 0.2350 0.2350 10,000 +0.01(+6.82%)
Mar 27, 2019 0.2200 0.2200 0.2200 0.2200 2,000 -0.02(-8.33%)
Mar 26, 2019 0.2400 0.2400 0.2400 0.2400 2,849 +0.02(+11.63%)
Mar 22, 2019 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Mar 21, 2019 0.2500 0.2500 0.2400 0.2400 3,400 +0.02(+9.09%)
Mar 20, 2019 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Mar 19, 2019 0.2300 0.2300 0.2100 0.2200 23,200 -0.03(-12.00%)
Mar 18, 2019 0.2300 0.2500 0.2300 0.2500 74,844 +0.02(+8.70%)
Mar 15, 2019 0.2200 0.2300 0.2200 0.2300 4,000 +0.01(+4.55%)
Mar 14, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+10.00%)
Mar 12, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 08, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 07, 2019 0.1950 0.1950 0.1950 0.1950 21,000 -0.01(-2.50%)
Mar 06, 2019 0.2000 0.2000 0.1950 0.2000 12,600 +0.00(+0.00%)
Mar 05, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Mar 04, 2019 0.1950 0.1950 0.1950 200 +0.00(+0.00%)
Feb 28, 2019 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Feb 20, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 13, 2019 0.1850 0.1850 0.1850 0 -0.05(-19.57%)
Feb 12, 2019 0.2300 0.2300 0.2050 0.2300 30,000 +0.00(+0.00%)
Feb 11, 2019 0.2200 0.2300 0.2200 0.2300 16,050 +0.01(+4.55%)
Feb 08, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Feb 06, 2019 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 05, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Feb 04, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.05(+33.33%)
Jan 31, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 29, 2019 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Jan 23, 2019 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jan 14, 2019 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jan 09, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 08, 2019 0.1500 0.1500 0.1200 0.1200 88,200 -0.03(-20.00%)
Jan 03, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 02, 2019 0.1500 0.1500 0.1400 0.1400 10,000 -0.02(-12.50%)
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%)
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.