Financial News
Blumetric Environmental Inc (TSV: BLM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2023 | 0.4100 | 0 | -0.04(-8.89%) | |||
| May 26, 2023 | 0.4150 | 0.4500 | 0.4150 | 0.4500 | 21,200 | +0.04(+8.43%) |
| May 24, 2023 | 0.4150 | 0 | -0.02(-3.49%) | |||
| May 11, 2023 | 0.4300 | 0 | +0.02(+4.88%) | |||
| May 10, 2023 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 34,360 | -0.08(-16.33%) |
| May 08, 2023 | 0.4900 | 0 | +0.07(+15.29%) | |||
| May 05, 2023 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 8,452 | -0.02(-3.41%) |
| May 04, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 3,500 | +0.02(+3.53%) |
| May 01, 2023 | 0.4250 | 0 | -0.01(-1.16%) | |||
| Apr 24, 2023 | 0.4300 | 400 | -0.05(-10.42%) | |||
| Apr 18, 2023 | 0.4800 | 0 | -0.01(-1.03%) | |||
| Apr 17, 2023 | 0.4500 | 0.4850 | 0.4500 | 0.4850 | 2,000 | +0.06(+14.12%) |
| Apr 12, 2023 | 0.4250 | 0 | +0.01(+1.19%) | |||
| Apr 11, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,000 | +0.00(+0.00%) |
| Apr 10, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 7,500 | +0.00(+0.00%) |
| Mar 29, 2023 | 0.4200 | 0 | +0.00(+0.00%) | |||
| Mar 27, 2023 | 0.4200 | 0 | +0.01(+2.44%) | |||
| Mar 22, 2023 | 0.4100 | 300 | -0.04(-8.89%) | |||
| Mar 17, 2023 | 0.4500 | 401 | +0.02(+4.65%) | |||
| Mar 16, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 6,940 | -0.02(-3.37%) |
| Mar 15, 2023 | 0.4450 | 0.4500 | 0.4450 | 0.4450 | 17,050 | -0.01(-1.11%) |
| Mar 13, 2023 | 0.4500 | 0 | -0.01(-2.17%) | |||
| Mar 09, 2023 | 0.4600 | 50 | +0.06(+15.00%) | |||
| Mar 08, 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 10,000 | -0.01(-2.44%) |
| Mar 07, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 10,000 | -0.01(-2.38%) |
| Mar 03, 2023 | 0.4200 | 0 | +0.02(+5.00%) | |||
| Mar 02, 2023 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 15,000 | -0.01(-2.44%) |
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.
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.
