Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Blumetric Environmental Inc (TSV: BLM )

0.8700 UNCHANGED

Streaming Delayed Price Updated: 1:40 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Blumetric Environmental Inc (TSV: BLM )

Historical Prices