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

Blackline Safety Corp (TSV: BLN )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 4.550 4.550 4.350 4.350 27,300 -0.20(-4.40%)
Oct 30, 2017 4.500 4.550 4.500 4.550 1,922 +0.05(+1.11%)
Oct 27, 2017 4.490 4.500 4.490 4.500 4,315 +0.15(+3.45%)
Oct 26, 2017 4.350 4.350 4.350 4.350 100 -0.05(-1.14%)
Oct 25, 2017 4.350 4.400 4.310 4.400 10,600 +0.05(+1.15%)
Oct 24, 2017 4.350 4.450 4.350 4.350 4,000 -0.05(-1.14%)
Oct 23, 2017 4.400 4.400 4.400 4.400 1,200 +0.00(+0.00%)
Oct 20, 2017 4.350 4.400 4.350 4.400 1,429 +0.00(+0.00%)
Oct 19, 2017 4.550 4.550 4.400 4.400 17,900 -0.09(-2.00%)
Oct 18, 2017 4.500 4.600 4.490 4.490 6,000 -0.11(-2.39%)
Oct 16, 2017 4.600 4.600 4.600 0 +0.05(+1.10%)
Oct 13, 2017 4.490 4.550 4.400 4.550 4,922 +0.06(+1.34%)
Oct 12, 2017 4.520 4.520 4.490 4.490 5,900 -0.06(-1.32%)
Oct 11, 2017 4.650 4.650 4.490 4.550 43,180 -0.10(-2.15%)
Oct 10, 2017 4.520 4.650 4.520 4.650 26,145 +0.05(+1.09%)
Oct 06, 2017 4.590 4.600 4.550 4.600 2,400 +0.03(+0.66%)
Oct 05, 2017 4.570 4.570 4.570 4.570 5,200 +0.07(+1.56%)
Oct 04, 2017 4.500 4.500 4.500 4.500 1,850 +0.00(+0.00%)
Oct 03, 2017 4.590 4.590 4.500 4.500 6,420 +0.00(+0.00%)
Oct 02, 2017 4.500 4.600 4.400 4.500 35,040 -0.09(-1.96%)
Sep 29, 2017 4.600 4.600 4.500 4.590 4,054 +0.04(+0.88%)
Sep 28, 2017 4.550 4.550 4.550 4.550 1,000 +0.00(+0.00%)
Sep 26, 2017 4.550 4.550 4.550 0 +0.00(+0.00%)
Sep 25, 2017 4.550 4.550 4.550 4.550 5,000 +0.00(+0.00%)
Sep 22, 2017 4.550 4.600 4.550 4.550 23,625 +0.00(+0.00%)
Sep 21, 2017 4.550 4.550 4.550 4.550 3,900 +0.20(+4.60%)
Sep 20, 2017 4.500 4.500 4.350 4.350 1,875 -0.05(-1.14%)
Sep 19, 2017 4.410 4.420 4.400 4.400 1,640 -0.10(-2.22%)
Sep 18, 2017 4.550 4.550 4.490 4.500 10,015 +0.00(+0.00%)
Sep 15, 2017 4.410 4.500 4.400 4.500 14,800 +0.00(+0.00%)
Sep 14, 2017 4.550 4.550 4.500 4.500 795 +0.00(+0.00%)
Sep 13, 2017 4.550 4.550 4.500 4.500 800 -0.05(-1.10%)
Sep 12, 2017 4.490 4.550 4.490 4.550 21,400 +0.15(+3.41%)
Sep 11, 2017 4.550 4.550 4.400 4.400 4,500 -0.10(-2.22%)
Sep 08, 2017 4.500 4.500 4.500 4.500 9,000 -0.05(-1.10%)
Sep 07, 2017 4.500 4.550 4.500 4.550 3,700 +0.25(+5.81%)
Sep 06, 2017 4.500 4.550 4.300 4.300 66,450 -0.20(-4.44%)
Sep 05, 2017 4.500 4.550 4.500 4.500 12,800 -0.05(-1.10%)
Sep 01, 2017 4.550 4.500 4.550 32,050 +0.00(+0.00%)
Aug 31, 2017 4.500 4.550 4.500 4.550 14,645 +0.00(+0.00%)
Aug 30, 2017 4.500 4.550 4.450 4.550 2,700 +0.00(+0.00%)
Aug 29, 2017 4.500 4.550 4.500 4.550 14,600 +0.05(+1.11%)
Aug 28, 2017 4.500 4.500 4.500 4.500 10,000 -0.04(-0.88%)
Aug 25, 2017 4.500 4.550 4.500 4.540 19,753 +0.04(+0.89%)
Aug 24, 2017 4.300 4.500 4.300 4.500 51,400 +0.20(+4.65%)
Aug 23, 2017 4.300 4.300 4.300 4.300 1,200 +0.00(+0.00%)
Aug 22, 2017 4.400 4.400 4.150 4.300 10,095 -0.10(-2.27%)
Aug 21, 2017 4.400 4.400 4.400 4.400 300 +0.15(+3.53%)
Aug 17, 2017 4.250 4.250 4.250 0 -0.15(-3.41%)
Aug 16, 2017 4.500 4.500 4.250 4.400 87,800 -0.01(-0.23%)
Aug 15, 2017 4.410 4.410 4.410 4.410 2,198 -0.09(-2.00%)
Aug 14, 2017 4.400 4.500 4.300 4.500 12,800 +0.30(+7.14%)
Aug 11, 2017 4.250 4.250 4.210 4.200 8,000 -0.20(-4.55%)
Aug 10, 2017 4.390 4.400 4.350 4.400 11,990 +0.01(+0.23%)
Aug 09, 2017 4.390 4.390 4.390 4.390 1,482 -0.01(-0.23%)
Aug 08, 2017 4.350 4.400 4.350 4.400 23,985 +0.00(+0.00%)
Aug 04, 2017 4.400 4.400 4.400 4.400 12,300 +0.00(+0.00%)
Aug 03, 2017 4.350 4.400 4.350 4.400 4,750 +0.00(+0.00%)
Aug 02, 2017 4.390 4.400 4.390 4.400 12,700 +0.01(+0.23%)
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.