Skip to main content

Blumetric Environmental Inc (TSV: BLM )

0.3300 UNCHANGED
Last Price Updated: 9:30 AM EDT, Mar 21, 2024 Add to My Watchlist

Historical Prices

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%)
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.