Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Blumetric Environmental Inc (TSV: BLM )

0.3950 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, May 15, 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 (%)
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%)
Dec 01, 2023 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Nov 30, 2023 0.2600 0.2700 0.2500 0.2500 40,552 -0.03(-10.71%)
Nov 29, 2023 0.2800 0.2800 0.2800 0.2800 49,000 +0.00(+0.00%)
Nov 28, 2023 0.3000 0.3000 0.2800 0.2800 40,500 -0.02(-6.67%)
Nov 27, 2023 0.3000 0.3000 0.3000 0.3000 4,500 +0.02(+5.26%)
Nov 23, 2023 0.2850 0 +0.00(+1.79%)
Nov 21, 2023 0.2800 0 +0.00(+0.00%)
Nov 20, 2023 0.2800 0.2850 0.2800 0.2800 14,700 -0.05(-16.42%)
Nov 15, 2023 0.3350 0 +0.05(+19.64%)
Nov 13, 2023 0.2800 0 +0.00(+0.00%)
Nov 09, 2023 0.2800 0 +0.00(+0.00%)
Nov 08, 2023 0.2850 0.2850 0.2800 0.2800 40,000 -0.01(-3.45%)
Nov 06, 2023 0.2900 0 +0.00(+0.00%)
Nov 03, 2023 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+3.57%)
Oct 25, 2023 0.2800 0 +0.00(+0.00%)
Oct 24, 2023 0.2800 0.2800 0.2800 0.2800 2,000 -0.01(-3.45%)
Oct 23, 2023 0.2900 0.2900 0.2900 0.2900 588 +0.01(+3.57%)
Oct 18, 2023 0.2800 0 -0.01(-5.08%)
Oct 17, 2023 0.2850 0.2950 0.2850 0.2950 37,538 +0.01(+5.36%)
Oct 16, 2023 0.2800 0.2800 0.2800 0.2800 60,100 -0.02(-6.67%)
Oct 13, 2023 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Oct 06, 2023 0.3000 0 +0.00(+0.00%)
Oct 05, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Oct 04, 2023 0.3000 0.3000 0.3000 0.3000 19,200 -0.01(-3.23%)
Oct 03, 2023 0.3000 0.3100 0.3000 0.3100 9,000 +0.01(+3.33%)
Oct 02, 2023 0.3000 0.3000 0.3000 0.3000 56,300 +0.00(+0.00%)
Sep 26, 2023 0.3000 150 +0.00(+0.00%)
Sep 25, 2023 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Sep 22, 2023 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Sep 20, 2023 0.3000 0 +0.00(+0.00%)
Sep 19, 2023 0.3100 0.3100 0.3000 0.3000 35,100 -0.02(-6.25%)
Sep 18, 2023 0.3200 0.3200 0.3200 0.3200 800 +0.01(+3.23%)
Sep 15, 2023 0.3100 0.3100 0.3100 0.3100 4,500 +0.01(+1.64%)
Sep 11, 2023 0.3050 0 +0.01(+1.67%)
Sep 08, 2023 0.3250 0.3250 0.3000 0.3000 216,946 -0.02(-6.25%)
Sep 06, 2023 0.3200 0 +0.00(+0.00%)
Sep 05, 2023 0.3200 0.3200 0.3200 0.3200 4,000 +0.00(+0.00%)
Sep 01, 2023 0.3200 0 +0.00(+0.00%)
Aug 29, 2023 0.3200 0 +0.01(+1.59%)
Aug 28, 2023 0.3300 0.3300 0.3150 0.3150 6,700 -0.03(-7.35%)
Aug 25, 2023 0.3750 0.3750 0.3400 0.3400 55,550 -0.04(-10.53%)
Aug 24, 2023 0.3850 0.3850 0.3800 0.3800 2,675 -0.01(-1.30%)
Aug 15, 2023 0.3850 0 -0.07(-15.38%)
Aug 11, 2023 0.4550 265 +0.06(+15.19%)
Aug 10, 2023 0.3950 0.3950 0.3950 0.3950 9,000 +0.00(+0.00%)
Aug 09, 2023 0.3900 0.3950 0.3800 0.3950 18,500 +0.01(+2.60%)
Aug 08, 2023 0.4200 0.4200 0.3600 0.3850 78,130 -0.03(-8.33%)
Aug 03, 2023 0.4200 0 +0.00(+0.00%)
Aug 02, 2023 0.4200 0.4200 0.4200 0.4200 4,980 +0.00(+0.00%)
Jul 31, 2023 0.4200 0 +0.00(+0.00%)
Jul 28, 2023 0.4250 0.4250 0.4200 0.4200 8,500 +0.00(+0.00%)
Jul 27, 2023 0.4300 0.4300 0.4200 0.4200 4,700 -0.01(-1.18%)
Jul 24, 2023 0.4250 61 +0.00(+0.00%)
Jul 19, 2023 0.4250 0 +0.00(+0.00%)
Jul 18, 2023 0.4400 0.4400 0.4250 0.4250 6,950 -0.02(-3.41%)
Jul 17, 2023 0.4400 0.4400 0.4400 0.4400 11,000 +0.00(+0.00%)
Jul 10, 2023 0.4400 0 +0.00(+0.00%)
Jul 06, 2023 0.4400 18 +0.04(+10.00%)
Jul 04, 2023 0.4000 0 +0.01(+2.56%)
Jun 28, 2023 0.3900 0 -0.01(-2.50%)
Jun 26, 2023 0.4000 0 +0.02(+3.90%)
Jun 22, 2023 0.3850 0 -0.02(-3.75%)
Jun 21, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Jun 20, 2023 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Jun 19, 2023 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+1.23%)
Jun 16, 2023 0.4050 0.4050 0.4050 0.4050 5,145 +0.01(+1.25%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.