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 (%)
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%)
Jul 02, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 29, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 26, 2020 0.1300 0.1300 0.1250 0.1300 9,229 +0.00(+0.00%)
Jun 25, 2020 0.1200 0.1300 0.1200 0.1300 53,000 -0.01(-3.70%)
Jun 24, 2020 0.1300 0.1350 0.1300 0.1350 50,850 +0.02(+12.50%)
Jun 23, 2020 0.1300 0.1300 0.1200 0.1200 11,699 -0.01(-7.69%)
Jun 17, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 16, 2020 0.1300 0.1300 0.1300 0.1300 8,684 +0.00(+0.00%)
Jun 15, 2020 0.1300 0.1300 0.1300 0.1300 2,201 +0.02(+18.18%)
Jun 11, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 10, 2020 0.1100 0.1100 0.1100 0.1100 500 +0.01(+10.00%)
Jun 02, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 28, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 21, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 20, 2020 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
May 15, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 14, 2020 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
May 06, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 01, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 29, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 28, 2020 0.1100 0.1100 0.1100 0.1100 6,500 -0.01(-4.35%)
Apr 24, 2020 0.1150 0.1150 0.1150 0 -0.06(-32.35%)
Apr 23, 2020 0.1700 0.1700 0.1700 255 +0.00(+0.00%)
Apr 21, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 17, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 16, 2020 0.1700 0.1700 0.1700 0.1700 3,527 +0.00(+0.00%)
Apr 15, 2020 0.1700 0.1700 0.1700 0.1700 80,000 +0.00(+0.00%)
Apr 09, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 08, 2020 0.1600 0.1700 0.1600 0.1700 24,000 +0.06(+47.83%)
Apr 02, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Mar 31, 2020 0.1050 0.1050 0.1050 0 +0.03(+40.00%)
Mar 30, 2020 0.0750 0.0750 0.0750 100 +0.00(+0.00%)
Mar 26, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 25, 2020 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
Mar 24, 2020 0.0800 0.0800 0.0800 0.0800 1,067 +0.00(+0.00%)
Mar 23, 2020 0.0800 0.0800 0.0800 0.0800 57,000 +0.00(+0.00%)
Mar 20, 2020 0.0800 0.0800 0.0800 0.0800 9,549 +0.01(+6.67%)
Mar 19, 2020 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-16.67%)
Mar 18, 2020 0.0900 0.0900 0.0900 0.0900 7,950 +0.00(+0.00%)
Mar 16, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 12, 2020 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
Mar 11, 2020 0.1150 0.1150 0.1150 94 +0.00(+0.00%)
Mar 10, 2020 0.1150 0.1150 0.1150 0.1150 3,500 +0.00(+0.00%)
Mar 09, 2020 0.1150 0.1150 0.1150 0.1150 3,800 -0.01(-8.00%)
Mar 06, 2020 0.1250 0.1250 0.1250 0.1250 4,500 -0.01(-3.85%)
Mar 05, 2020 0.1300 0.1300 0.1300 182 +0.00(+0.00%)
Mar 04, 2020 0.1300 0.1300 0.1300 0.1300 685 +0.00(+0.00%)
Mar 03, 2020 0.1300 0.1300 0.1300 0.1300 16,938 +0.00(+0.00%)
Mar 02, 2020 0.1300 0.1300 0.1300 0.1300 2,100 +0.00(+0.00%)
Feb 20, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 19, 2020 0.1300 0.1350 0.1300 0.1300 37,375 +0.00(+0.00%)
Feb 18, 2020 0.1450 0.1450 0.1300 0.1300 16,000 -0.04(-23.53%)
Feb 11, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 10, 2020 0.1450 0.1700 0.1450 0.1700 20,000 +0.02(+9.68%)
Feb 06, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Feb 05, 2020 0.1450 0.1450 0.1450 0.1450 7,000 +0.01(+7.41%)
Feb 04, 2020 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Feb 03, 2020 0.1350 0.1350 0.1300 0.1300 6,000 -0.01(-10.34%)
Jan 29, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 28, 2020 0.1400 0.1450 0.1400 0.1450 77,500 -0.03(-14.71%)
Jan 27, 2020 0.1700 0.1700 0.1700 0.1700 2,500 -0.01(-5.56%)
Jan 23, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jan 22, 2020 0.1750 0.1750 0.1750 0.1750 1,500 +0.01(+9.37%)
Jan 20, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jan 17, 2020 0.1550 0.1550 0.1550 0.1550 1,901 +0.00(+0.00%)
Jan 16, 2020 0.1650 0.1650 0.1550 0.1550 3,000 +0.01(+10.71%)
Jan 15, 2020 0.1400 0.1400 0.1400 0.1400 17,000 -0.03(-17.65%)
Jan 13, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jan 02, 2020 0.1650 0.1650 0.1650 0 +0.04(+26.92%)
Dec 30, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 27, 2019 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Dec 19, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Dec 18, 2019 0.1400 0.1400 0.1300 0.1350 36,500 -0.03(-18.18%)
Dec 17, 2019 0.1700 0.1700 0.1650 0.1650 31,000 -0.01(-5.71%)
Dec 16, 2019 0.1300 0.1750 0.1300 0.1750 53,800 +0.04(+29.63%)
Dec 13, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Dec 12, 2019 0.1300 0.1300 0.1300 400 +0.00(+0.00%)
Dec 11, 2019 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+8.33%)
Dec 04, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 03, 2019 0.1200 0.1250 0.1200 0.1250 19,000 -0.02(-10.71%)
Dec 02, 2019 0.1250 0.1400 0.1200 0.1400 14,100 -0.01(-6.67%)
Nov 27, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 26, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.02(+18.52%)
Nov 19, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 18, 2019 0.1600 0.1600 0.1350 0.1350 9,500 -0.01(-3.57%)
Nov 15, 2019 0.1450 0.1450 0.1400 0.1400 3,000 +0.00(+0.00%)
Nov 13, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Nov 07, 2019 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Nov 06, 2019 0.1350 0.1700 0.1350 0.1700 5,500 +0.05(+36.00%)
Nov 05, 2019 0.1500 0.1500 0.1250 0.1250 2,000 -0.02(-16.67%)
Nov 04, 2019 0.1250 0.1500 0.1250 0.1500 5,500 -0.01(-3.23%)
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.