Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blumetric Environmental Inc (TSV: BLM )

0.5900 -0.0200 (-3.28%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.6000 0.6000 0.5900 0.5900 24,800 -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%)
Sep 03, 2024 0.5600 0.6000 0.5500 0.6000 27,728 +0.00(+0.00%)
Aug 30, 2024 0.6000 0 +0.06(+11.11%)
Aug 29, 2024 0.5100 0.5400 0.5000 0.5400 56,746 +0.06(+12.50%)
Aug 28, 2024 0.5100 0.5100 0.4800 0.4800 20,500 -0.02(-4.00%)
Aug 27, 2024 0.5000 0.5000 0.5000 0.5000 99,500 +0.00(+0.00%)
Aug 26, 2024 0.4950 0.5000 0.4950 0.5000 13,066 +0.03(+6.38%)
Aug 23, 2024 0.4700 0.4700 0.4700 0.4700 1,000 -0.04(-7.84%)
Aug 22, 2024 0.5100 0.5100 0.5100 0.5100 1,505 +0.01(+2.00%)
Aug 21, 2024 0.4750 0.5000 0.4750 0.5000 9,500 +0.00(+0.00%)
Aug 19, 2024 0.5000 0 +0.02(+4.17%)
Aug 15, 2024 0.4800 0 -0.02(-4.00%)
Aug 14, 2024 0.4800 0.5000 0.4800 0.5000 26,500 +0.02(+4.17%)
Aug 13, 2024 0.4800 0.4800 0.4800 0.4800 3,908 +0.00(+0.00%)
Aug 12, 2024 0.4800 0.4800 0.4800 0.4800 3,000 -0.02(-4.00%)
Aug 07, 2024 0.5000 0 +0.00(+0.00%)
Aug 06, 2024 0.5000 0.5000 0.5000 0.5000 16,500 +0.02(+3.09%)
Aug 02, 2024 0.4850 0 -0.02(-3.00%)
Aug 01, 2024 0.5200 0.5200 0.5000 0.5000 118,000 -0.01(-1.96%)
Jul 31, 2024 0.5100 0.5100 0.5000 0.5100 34,997 +0.01(+2.00%)
Jul 30, 2024 0.5000 0.5000 0.5000 0.5000 53,600 +0.00(+0.00%)
Jul 29, 2024 0.5100 0.5100 0.5000 0.5000 48,000 +0.00(+0.00%)
Jul 25, 2024 0.5000 0 -0.02(-3.85%)
Jul 24, 2024 0.5100 0.5200 0.5100 0.5200 513,000 -0.05(-8.77%)
Jul 22, 2024 0.5700 89 +0.10(+21.28%)
Jul 19, 2024 0.4550 0.4700 0.4550 0.4700 44,600 +0.01(+2.17%)
Jul 18, 2024 0.4600 0.4600 0.4600 0.4600 20,000 +0.05(+12.20%)
Jul 15, 2024 0.4100 412 +0.00(+1.23%)
Jul 10, 2024 0.4050 0 +0.00(+0.00%)
Jul 09, 2024 0.4050 0.4050 0.4050 0.4050 3,500 +0.01(+1.25%)
Jul 04, 2024 0.4000 0 -0.02(-4.76%)
Jul 02, 2024 0.4200 0 -0.01(-2.33%)
Jun 28, 2024 0.4300 0 -0.02(-4.44%)
Jun 26, 2024 0.4500 0 +0.01(+1.12%)
Jun 25, 2024 0.4200 0.4450 0.4200 0.4450 1,553 -0.01(-1.11%)
Jun 21, 2024 0.4500 0 -0.02(-4.26%)
Jun 20, 2024 0.4600 0.4700 0.4600 0.4700 50,000 +0.00(+0.00%)
Jun 19, 2024 0.4700 0.4700 0.4700 0.4700 600 +0.00(+1.08%)
Jun 18, 2024 0.4650 0.4750 0.4650 0.4650 45,500 +0.05(+10.71%)
Jun 14, 2024 0.4200 0 -0.03(-6.67%)
Jun 13, 2024 0.4500 0.4700 0.4500 0.4500 72,118 +0.00(+0.00%)
Jun 10, 2024 0.4500 5 +0.02(+4.65%)
Jun 07, 2024 0.4300 0.4300 0.4300 0.4300 3,000 -0.03(-5.49%)
Jun 05, 2024 0.4550 0 +0.05(+13.75%)
Jun 04, 2024 0.4000 0.4000 0.4000 0.4000 6,392 +0.01(+2.56%)
Jun 03, 2024 0.3900 0.4000 0.3900 0.3900 23,062 -0.03(-7.14%)
May 31, 2024 0.3900 0.4200 0.3900 0.4200 43,497 +0.02(+5.00%)
May 27, 2024 0.4000 0 +0.00(+0.00%)
May 24, 2024 0.3950 0.4000 0.3900 0.4000 34,000 +0.01(+1.27%)
May 22, 2024 0.3950 0 +0.00(+0.00%)
May 15, 2024 0.3950 0 -0.01(-1.25%)
May 09, 2024 0.4000 0 -0.05(-11.11%)
May 07, 2024 0.4500 0 +0.03(+7.14%)
Apr 30, 2024 0.4200 0 -0.01(-2.33%)
Apr 29, 2024 0.4300 0.4300 0.4300 0.4300 740 +0.05(+13.16%)
Apr 26, 2024 0.3800 0.3800 0.3800 0.3800 36,000 -0.01(-2.56%)
Apr 25, 2024 0.3900 0.3900 0.3900 0.3900 33,767 +0.00(+0.00%)
Apr 24, 2024 0.4000 0.4000 0.3900 0.3900 3,748 +0.00(+0.00%)
Apr 23, 2024 0.3900 0.3900 0.3900 0.3900 10,500 +0.00(+0.00%)
Apr 22, 2024 0.4000 0.4000 0.3900 0.3900 43,000 +0.01(+2.63%)
Apr 19, 2024 0.3800 0.3800 0.3800 0.3800 8,000 -0.02(-5.00%)
Apr 17, 2024 0.4000 0 +0.01(+2.56%)
Apr 16, 2024 0.3950 0.3950 0.3900 0.3900 2,500 +0.01(+2.63%)
Apr 15, 2024 0.4000 0.4000 0.3800 0.3800 10,000 -0.02(-5.00%)
Apr 12, 2024 0.3800 0.4000 0.3700 0.4000 27,500 -0.03(-6.98%)
Apr 05, 2024 0.4300 0 +0.07(+17.81%)
Apr 04, 2024 0.4100 0.4100 0.3650 0.3650 37,201 -0.04(-10.98%)
Apr 02, 2024 0.4100 100 +0.00(+0.00%)
Apr 01, 2024 0.4100 0.4100 0.4100 0.4100 15,770 +0.05(+13.89%)
Mar 28, 2024 0.3600 0 +0.03(+9.09%)
Mar 21, 2024 0.3300 0 -0.01(-2.94%)
Mar 20, 2024 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Mar 18, 2024 0.3400 0 -0.01(-2.86%)
Mar 15, 2024 0.3500 0.3500 0.3500 0.3500 8,500 -0.04(-10.26%)
Mar 14, 2024 0.3900 0.3900 0.3900 0.3900 5,997 +0.03(+8.33%)
Mar 13, 2024 0.3750 0.3750 0.3600 0.3600 34,955 -0.02(-5.26%)
Mar 12, 2024 0.3800 0.3800 0.3800 0.3800 500 -0.01(-2.56%)
Mar 11, 2024 0.3750 0.3900 0.3750 0.3900 20,825 +0.01(+2.63%)
Mar 08, 2024 0.4000 0.4000 0.3800 0.3800 5,500 -0.02(-3.80%)
Mar 06, 2024 0.3950 0 -0.01(-1.25%)
Mar 05, 2024 0.4000 0.4100 0.4000 0.4000 13,000 -0.01(-2.44%)
Mar 04, 2024 0.4250 0.4250 0.4050 0.4100 20,500 +0.01(+2.50%)
Mar 01, 2024 0.4250 0.4250 0.4000 0.4000 34,135 -0.02(-5.88%)
Feb 29, 2024 0.4250 0.4450 0.4250 0.4250 14,525 -0.04(-7.61%)
Feb 28, 2024 0.4600 0.4600 0.4600 0.4600 600 -0.02(-4.17%)
Feb 22, 2024 0.4800 0 +0.06(+14.29%)
Feb 21, 2024 0.4400 0.4400 0.4200 0.4200 1,000 -0.02(-4.55%)
Feb 20, 2024 0.4200 0.4400 0.4200 0.4400 9,625 -0.02(-4.35%)
Feb 16, 2024 0.4600 0 -0.01(-2.13%)
Feb 15, 2024 0.4200 0.4700 0.4050 0.4700 49,700 +0.05(+13.25%)
Feb 14, 2024 0.4100 0.4200 0.4100 0.4150 27,500 +0.01(+3.75%)
Feb 13, 2024 0.4000 0.4000 0.4000 0.4000 16,500 +0.00(+0.00%)
Feb 09, 2024 0.4000 0 +0.02(+5.26%)
Feb 08, 2024 0.3800 0.3800 0.3800 0.3800 6,000 -0.01(-2.56%)
Feb 07, 2024 0.3900 0.3900 0.3900 0.3900 35,000 +0.00(+0.00%)
Feb 06, 2024 0.3900 0.3900 0.3900 0.3900 6,000 +0.00(+0.00%)
Feb 02, 2024 0.3900 0 -0.01(-2.50%)
Feb 01, 2024 0.4000 0.4100 0.4000 0.4000 18,500 +0.00(+0.00%)
Jan 31, 2024 0.4000 0.4000 0.4000 0.4000 28,715 +0.00(+0.00%)
Jan 30, 2024 0.4000 0.4100 0.4000 0.4000 43,311 +0.02(+5.26%)
Jan 29, 2024 0.3500 0.3900 0.3350 0.3800 146,151 +0.09(+28.81%)
Jan 26, 2024 0.2950 0.2950 0.2950 0.2950 2,177 +0.00(+0.00%)
Jan 24, 2024 0.2950 0 +0.00(+0.00%)
Jan 23, 2024 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+3.51%)
Jan 16, 2024 0.2850 0 +0.00(+0.00%)
Jan 12, 2024 0.2850 12 +0.03(+14.00%)
Jan 03, 2024 0.2500 0 +0.00(+0.00%)
Jan 02, 2024 0.2650 0.2650 0.2500 0.2500 56,565 -0.01(-1.96%)
Dec 27, 2023 0.2550 0 -0.01(-3.77%)
Dec 22, 2023 0.2650 0 -0.02(-5.36%)
Dec 21, 2023 0.2700 0.2800 0.2700 0.2800 14,000 +0.01(+1.82%)
Dec 20, 2023 0.2900 0.2900 0.2750 0.2750 18,550 -0.02(-8.33%)
Dec 14, 2023 0.3000 0 +0.00(+0.00%)
Dec 13, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Dec 05, 2023 0.2900 0 -0.01(-1.69%)
Dec 04, 2023 0.2950 0.2950 0.2950 0.2950 7,500 +0.04(+18.00%)
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.