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 (%)
Nov 30, 2017 4.400 4.450 4.350 4.450 258,950 +0.05(+1.14%)
Nov 29, 2017 4.340 4.400 4.340 4.400 49,500 +0.06(+1.38%)
Nov 28, 2017 4.340 4.400 4.340 4.340 300,710 +0.00(+0.00%)
Nov 27, 2017 4.420 4.420 4.340 4.340 3,100 -0.06(-1.36%)
Nov 24, 2017 4.400 4.400 4.370 4.400 23,400 +0.10(+2.33%)
Nov 22, 2017 4.300 4.300 4.300 0 -0.04(-0.92%)
Nov 21, 2017 4.350 4.350 4.310 4.340 5,400 -0.02(-0.46%)
Nov 20, 2017 4.360 4.360 4.360 4.360 400 -0.04(-0.91%)
Nov 17, 2017 4.410 4.410 4.400 4.400 900 +0.00(+0.00%)
Nov 15, 2017 4.400 4.400 4.400 0 +0.06(+1.38%)
Nov 14, 2017 4.340 4.340 4.340 4.340 1,000 -0.01(-0.23%)
Nov 13, 2017 4.370 4.370 4.350 4.350 6,700 -0.01(-0.23%)
Nov 10, 2017 4.360 4.360 4.360 4.360 1,000 -0.09(-2.02%)
Nov 08, 2017 4.450 4.450 4.450 0 +0.00(+0.00%)
Nov 07, 2017 4.500 4.500 4.450 4.450 1,500 -0.05(-1.11%)
Nov 06, 2017 4.500 4.500 4.500 4.500 13,600 +0.05(+1.12%)
Nov 03, 2017 4.420 4.450 4.420 4.450 12,830 -0.05(-1.11%)
Nov 01, 2017 4.500 4.500 4.500 0 +0.15(+3.45%)
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%)
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.