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, 2020 7.110 7.390 7.110 7.390 3,625 +0.12(+1.65%)
Nov 27, 2020 7.100 7.290 7.100 7.270 2,500 +0.02(+0.28%)
Nov 26, 2020 7.300 7.500 7.240 7.250 24,135 -0.05(-0.68%)
Nov 25, 2020 7.210 7.300 7.210 7.300 99,878 +0.10(+1.39%)
Nov 24, 2020 7.060 7.240 7.060 7.200 21,513 +0.19(+2.71%)
Nov 23, 2020 6.590 7.010 6.590 7.010 40,046 +0.26(+3.85%)
Nov 20, 2020 6.740 6.750 6.740 6.750 700 +0.05(+0.75%)
Nov 19, 2020 6.700 6.700 6.700 6.700 200 -0.10(-1.47%)
Nov 18, 2020 6.680 6.800 6.670 6.800 11,051 +0.10(+1.49%)
Nov 17, 2020 6.700 6.700 6.700 6.700 20,000 +0.14(+2.13%)
Nov 16, 2020 6.700 6.700 6.550 6.560 915 -0.14(-2.09%)
Nov 13, 2020 6.650 6.720 6.650 6.700 4,443 +0.09(+1.36%)
Nov 12, 2020 6.740 6.740 6.610 6.610 900 -0.14(-2.07%)
Nov 11, 2020 6.600 6.750 6.500 6.750 42,000 +0.21(+3.21%)
Nov 10, 2020 6.550 6.550 6.500 6.540 24,421 -0.01(-0.15%)
Nov 09, 2020 6.600 6.680 6.550 6.550 8,440 -0.05(-0.76%)
Nov 05, 2020 6.600 6.600 6.600 0 +0.35(+5.60%)
Nov 04, 2020 6.060 6.250 6.060 6.250 13,427 +0.05(+0.81%)
Oct 30, 2020 6.200 6.200 6.200 0 +0.00(+0.00%)
Oct 29, 2020 6.240 6.240 6.200 6.200 7,001 +0.11(+1.81%)
Oct 28, 2020 6.200 6.200 6.090 6.090 9,200 -0.11(-1.77%)
Oct 26, 2020 6.200 6.200 6.200 0 -0.09(-1.43%)
Oct 23, 2020 6.350 6.350 6.290 6.290 200 -0.06(-0.94%)
Oct 22, 2020 6.160 6.350 6.150 6.350 26,000 +0.15(+2.42%)
Oct 21, 2020 6.200 6.210 6.200 6.200 17,300 -0.10(-1.59%)
Oct 20, 2020 6.250 6.390 6.250 6.300 49,326 +0.10(+1.61%)
Oct 19, 2020 6.180 6.250 6.180 6.200 52,500 +0.01(+0.16%)
Oct 16, 2020 6.190 6.190 6.190 6.190 400 +0.01(+0.16%)
Oct 15, 2020 6.170 6.180 6.170 6.180 2,770 -0.01(-0.16%)
Oct 14, 2020 6.180 6.190 6.000 6.190 4,200 -0.01(-0.16%)
Oct 13, 2020 6.170 6.200 6.170 6.200 2,500 +0.00(+0.00%)
Oct 08, 2020 6.200 6.200 6.200 0 +0.02(+0.32%)
Oct 07, 2020 6.060 6.180 6.060 6.180 5,299 +0.22(+3.69%)
Oct 06, 2020 5.960 5.960 5.960 5.960 500 -0.04(-0.67%)
Oct 05, 2020 5.990 6.000 5.980 6.000 6,500 +0.05(+0.84%)
Oct 02, 2020 6.010 6.010 5.950 5.950 7,200 -0.15(-2.46%)
Oct 01, 2020 6.100 6.100 6.100 6.100 1,400 -0.04(-0.65%)
Sep 30, 2020 6.250 6.250 6.140 6.140 24,200 -0.11(-1.76%)
Sep 29, 2020 6.260 6.260 6.250 6.250 5,400 +0.10(+1.63%)
Sep 28, 2020 6.000 6.160 6.000 6.150 10,339 +0.15(+2.50%)
Sep 25, 2020 6.000 6.150 6.000 6.000 5,899 +0.00(+0.00%)
Sep 24, 2020 6.000 6.020 6.000 6.000 12,619 +0.00(+0.00%)
Sep 23, 2020 6.000 6.000 6.000 6.000 1,089 +0.00(+0.00%)
Sep 22, 2020 5.990 6.010 5.990 6.000 3,600 +0.07(+1.18%)
Sep 21, 2020 6.010 6.010 5.930 5.930 6,308 -0.26(-4.20%)
Sep 18, 2020 6.180 6.190 6.180 6.190 200 +0.16(+2.65%)
Sep 17, 2020 6.030 6.030 6.030 6.030 900 -0.37(-5.78%)
Sep 16, 2020 6.380 6.410 6.380 6.400 1,080 +0.01(+0.16%)
Sep 15, 2020 6.360 6.400 6.360 6.390 4,566 -0.05(-0.78%)
Sep 11, 2020 6.440 6.440 6.440 0 +0.04(+0.63%)
Sep 10, 2020 6.350 6.670 6.350 6.400 16,588 +0.10(+1.59%)
Sep 08, 2020 6.300 6.300 6.300 0 +0.03(+0.48%)
Sep 04, 2020 6.270 6.270 6.270 0 +0.02(+0.32%)
Sep 03, 2020 6.270 6.270 6.250 6.250 4,500 +0.00(+0.00%)
Sep 02, 2020 6.260 6.260 6.250 6.250 5,400 -0.05(-0.79%)
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.