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 (%)
Oct 27, 2016 0.2800 0.2800 0.2800 0 -0.03(-9.68%)
Oct 19, 2016 0.3100 0.3100 0.3100 0 +0.03(+12.73%)
Oct 06, 2016 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Oct 03, 2016 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Sep 30, 2016 0.2800 0.2800 0.2800 0.2800 20,000 -0.02(-6.67%)
Sep 29, 2016 0.2750 0.3000 0.2750 0.3000 25,000 +0.02(+9.09%)
Sep 28, 2016 0.2750 0.2750 0.2750 0.2750 2,500 +0.01(+1.85%)
Sep 27, 2016 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 26, 2016 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+3.85%)
Sep 21, 2016 0.2600 0.2600 0.2600 0 -0.05(-16.13%)
Sep 20, 2016 0.2500 0.3100 0.2500 0.3100 6,500 +0.04(+16.98%)
Sep 19, 2016 0.2650 0.2650 0.2650 0.2650 4,000 +0.02(+6.00%)
Sep 16, 2016 0.2550 0.2550 0.2500 0.2500 24,000 -0.02(-7.41%)
Sep 15, 2016 0.2750 0.2800 0.2700 0.2700 31,458 -0.04(-12.90%)
Sep 13, 2016 0.3100 0.3100 0.3100 100 +0.00(+0.00%)
Sep 12, 2016 0.2700 0.3100 0.2700 0.3100 29,675 +0.04(+14.81%)
Sep 08, 2016 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
Sep 07, 2016 0.2700 0.2700 0.2700 0.2700 2,300 +0.05(+22.73%)
Sep 02, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 01, 2016 0.2100 0.2100 0.2100 0.2100 750 +0.01(+5.00%)
Aug 26, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 24, 2016 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 22, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 19, 2016 0.2100 0.2100 0.2000 0.2000 123,175 +0.00(+0.00%)
Aug 18, 2016 0.1950 0.2000 0.1950 0.2000 9,500 +0.03(+17.65%)
Aug 10, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 09, 2016 0.2000 0.2000 0.1700 0.1700 14,688 -0.03(-15.00%)
Aug 08, 2016 0.1950 0.2000 0.1950 0.2000 6,000 +0.03(+17.65%)
Jul 21, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 20, 2016 0.1700 0.1700 0.1700 0.1700 1,300 +0.01(+3.03%)
Jul 15, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 14, 2016 0.1650 0.1650 0.1650 0.1650 1,000 -0.02(-10.81%)
Jul 04, 2016 0.1850 0.1850 0.1850 0 -0.02(-11.90%)
Jun 13, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 09, 2016 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Jun 08, 2016 0.1800 0.1800 0.1700 0.1700 139,000 -0.04(-19.05%)
Jun 02, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 31, 2016 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
May 30, 2016 0.1800 0.1800 0.1800 0.1800 2,200 -0.04(-16.28%)
May 20, 2016 0.2150 0.2150 0.2150 0 +0.04(+19.44%)
May 17, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 16, 2016 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
May 13, 2016 0.1800 0.1800 0.1800 0.1800 3,500 +0.02(+12.50%)
May 11, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 02, 2016 0.1700 0.1700 0.1700 200 -0.01(-5.56%)
Apr 29, 2016 0.1850 0.1850 0.1800 0.1800 6,000 -0.03(-14.29%)
Apr 27, 2016 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Apr 26, 2016 0.2100 0.2150 0.2100 0.2150 2,000 +0.04(+26.47%)
Apr 21, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 20, 2016 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Apr 19, 2016 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Apr 18, 2016 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+3.03%)
Apr 15, 2016 0.1700 0.1700 0.1650 0.1650 5,000 -0.04(-17.50%)
Apr 14, 2016 0.2000 0.2000 0.2000 0.2000 2,500 -0.02(-9.09%)
Apr 12, 2016 0.2200 0.2200 0.2200 0 +0.05(+29.41%)
Apr 11, 2016 0.1700 0.1700 0.1700 0.1700 1,400 -0.01(-5.56%)
Mar 23, 2016 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Mar 21, 2016 0.2100 0.2100 0.2100 200 +0.00(+0.00%)
Mar 18, 2016 0.2100 0.2100 0.2100 0.2100 7,200 +0.00(+0.00%)
Mar 17, 2016 0.2000 0.2100 0.2000 0.2100 7,000 +0.03(+16.67%)
Mar 11, 2016 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Mar 09, 2016 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Mar 08, 2016 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Mar 07, 2016 0.2000 0.2000 0.1800 0.1800 3,000 +0.00(+0.00%)
Mar 04, 2016 0.1850 0.1850 0.1800 0.1800 7,000 -0.03(-14.29%)
Mar 03, 2016 0.2100 0.2100 0.2100 0.2100 1,000 +0.03(+16.67%)
Mar 01, 2016 0.1800 0.1800 0.1800 0 -0.10(-35.71%)
Feb 29, 2016 0.3000 0.3000 0.2600 0.2800 17,000 +0.02(+7.69%)
Feb 25, 2016 0.2600 0.2600 0.2600 0 +0.06(+30.00%)
Feb 10, 2016 0.2000 0.2000 0.2000 200 +0.01(+5.26%)
Feb 08, 2016 0.1900 0.1900 0.1900 400 +0.00(+0.00%)
Feb 05, 2016 0.1900 0.1900 0.1900 0.1900 13,000 +0.00(+0.00%)
Feb 03, 2016 0.1900 0.1900 0.1900 50 -0.01(-7.32%)
Feb 02, 2016 0.2000 0.2050 0.2000 0.2050 27,040 -0.01(-2.38%)
Feb 01, 2016 0.2150 0.2200 0.2100 0.2100 11,500 -0.01(-4.55%)
Jan 29, 2016 0.2200 0.2200 0.2200 0.2200 4,000 +0.06(+37.50%)
Jan 21, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 11, 2016 0.1700 0.1700 0.1700 239 +0.00(+0.00%)
Jan 06, 2016 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Dec 24, 2015 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Dec 23, 2015 0.1500 0.1500 0.1500 0.1500 2,100 -0.08(-34.78%)
Dec 17, 2015 0.2300 0.2300 0.2300 0 +0.07(+43.75%)
Dec 15, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 10, 2015 0.1500 0.1500 0.1500 0 -0.10(-40.00%)
Dec 09, 2015 0.2500 0.2500 0.2500 0.2500 34,400 +0.00(+0.00%)
Dec 08, 2015 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Dec 07, 2015 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Dec 03, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 26, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 24, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 20, 2015 0.2650 0.2650 0.2500 0.2500 7,400 -0.02(-5.66%)
Nov 05, 2015 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
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.