Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blumetric Environmental Inc (TSV: BLM )

0.8300 +0.0300 (+3.75%)
Streaming Delayed Price Updated: 11:52 AM EDT, Oct 30, 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 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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.