Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Blumetric Environmental Inc (TSV: BLM )

0.8700 -0.0300 (-3.33%)
Streaming Delayed Price Updated: 1:40 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.9000 0.9000 0.8600 0.8700 9,726 -0.03(-3.33%)
Nov 20, 2024 0.8600 0.9000 0.8400 0.9000 36,763 +0.10(+12.50%)
Nov 19, 2024 0.7800 0.8000 0.7300 0.8000 23,222 +0.07(+9.59%)
Nov 18, 2024 0.7600 0.7600 0.7100 0.7300 32,396 -0.03(-3.95%)
Nov 15, 2024 0.7700 0.8000 0.7600 0.7600 63,450 -0.04(-5.00%)
Nov 14, 2024 0.8200 0.8200 0.7800 0.8000 27,523 -0.01(-1.23%)
Nov 13, 2024 0.8000 0.8100 0.8000 0.8100 35,118 -0.05(-5.81%)
Nov 12, 2024 0.9100 0.9100 0.8600 0.8600 31,115 -0.06(-6.52%)
Nov 11, 2024 0.9200 0.9200 0.9200 0.9200 11,421 +0.00(+0.00%)
Nov 08, 2024 0.9200 0.9900 0.8900 0.9200 60,050 +0.00(+0.00%)
Nov 07, 2024 0.9600 0.9600 0.8800 0.9200 38,871 -0.05(-5.15%)
Nov 06, 2024 1.000 1.080 0.9200 0.9700 46,100 +0.02(+2.11%)
Nov 05, 2024 0.9600 1.000 0.9500 0.9500 63,101 -0.01(-1.04%)
Nov 04, 2024 0.9200 0.9600 0.8700 0.9600 231,586 +0.04(+4.35%)
Nov 01, 2024 0.8700 0.9200 0.8500 0.9200 127,684 +0.07(+8.24%)
Oct 31, 2024 0.8100 0.8500 0.8000 0.8500 17,050 +0.02(+2.41%)
Oct 30, 2024 0.8000 0.8300 0.8000 0.8300 35,017 +0.03(+3.75%)
Oct 29, 2024 0.7900 0.8000 0.7800 0.8000 37,287 +0.02(+2.56%)
Oct 28, 2024 0.7700 0.7800 0.7700 0.7800 4,700 +0.02(+2.63%)
Oct 25, 2024 0.7600 0.7700 0.7400 0.7600 38,056 -0.02(-2.56%)
Oct 24, 2024 0.7500 0.7800 0.7500 0.7800 17,509 +0.00(+0.00%)
Oct 23, 2024 0.7500 0.7800 0.7500 0.7800 68,545 +0.00(+0.00%)
Oct 22, 2024 0.7400 0.7800 0.7200 0.7800 60,900 +0.06(+8.33%)
Oct 21, 2024 0.7400 0.7400 0.7200 0.7200 9,044 -0.03(-4.00%)
Oct 18, 2024 0.7500 0.7500 0.7500 0.7500 20,600 -0.02(-2.60%)
Oct 17, 2024 0.7500 0.7700 0.7500 0.7700 13,000 +0.02(+2.67%)
Oct 16, 2024 0.7200 0.7500 0.7200 0.7500 136,036 +0.01(+1.35%)
Oct 15, 2024 0.7200 0.7500 0.7000 0.7400 237,692 +0.04(+5.71%)
Oct 11, 2024 0.7000 0 +0.00(+0.00%)
Oct 10, 2024 0.7200 0.7200 0.7000 0.7000 50,500 -0.01(-1.41%)
Oct 09, 2024 0.7000 0.7100 0.7000 0.7100 7,000 +0.00(+0.00%)
Oct 08, 2024 0.7200 0.7200 0.7000 0.7100 141,000 +0.00(+0.00%)
Oct 07, 2024 0.7200 0.7200 0.6900 0.7100 113,313 -0.03(-4.05%)
Oct 04, 2024 0.7400 0.7500 0.7400 0.7400 118,000 +0.00(+0.00%)
Oct 03, 2024 0.7400 0.7400 0.7400 0.7400 54,500 +0.01(+1.37%)
Oct 02, 2024 0.7300 0.7300 0.7000 0.7300 79,428 -0.01(-1.35%)
Oct 01, 2024 0.7400 0.7400 0.7400 0.7400 1,761 +0.00(+0.00%)
Sep 30, 2024 0.7200 0.7400 0.7200 0.7400 124,502 +0.04(+5.71%)
Sep 27, 2024 0.7000 0.7100 0.6800 0.7000 154,700 -0.02(-2.78%)
Sep 26, 2024 0.6400 0.7500 0.6400 0.7200 488,035 +0.12(+20.00%)
Sep 25, 2024 0.6500 0.6500 0.6000 0.6000 199,600 -0.05(-7.69%)
Sep 24, 2024 0.6000 0.6500 0.5900 0.6500 255,507 +0.06(+10.17%)
Sep 20, 2024 0.5900 20 -0.02(-3.28%)
Sep 19, 2024 0.6000 0.6100 0.6000 0.6100 18,020 +0.01(+1.67%)
Sep 18, 2024 0.6000 0.6000 0.5900 0.6000 55,550 +0.00(+0.00%)
Sep 17, 2024 0.6000 0.6000 0.6000 0.6000 500 +0.01(+1.69%)
Sep 16, 2024 0.6000 0.6000 0.5900 0.5900 11,483 -0.01(-1.67%)
Sep 13, 2024 0.6100 0.6100 0.5900 0.6000 14,266 -0.05(-7.69%)
Sep 12, 2024 0.6000 0.6500 0.5900 0.6500 145,822 +0.11(+20.37%)
Sep 10, 2024 0.5400 0 -0.01(-1.82%)
Sep 09, 2024 0.5500 0.5500 0.5500 0.5500 500 -0.03(-5.17%)
Sep 05, 2024 0.5800 0 -0.02(-3.33%)
Sep 04, 2024 0.6000 0.6100 0.6000 0.6000 76,028 +0.00(+0.00%)
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.