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 (%)
Mar 31, 2020 4.300 4.300 4.300 0 -0.20(-4.44%)
Mar 30, 2020 4.790 4.790 4.500 4.500 1,600 +0.00(+0.00%)
Mar 27, 2020 4.790 4.790 4.000 4.500 2,469 -0.30(-6.25%)
Mar 26, 2020 4.560 4.800 4.500 4.800 5,730 +0.36(+8.11%)
Mar 25, 2020 4.450 4.525 4.260 4.440 3,300 -0.06(-1.33%)
Mar 24, 2020 4.480 4.500 4.340 4.500 6,265 +0.01(+0.22%)
Mar 23, 2020 4.300 4.680 4.100 4.490 14,505 -0.30(-6.26%)
Mar 20, 2020 4.800 5.100 4.600 4.790 52,600 +0.49(+11.40%)
Mar 19, 2020 4.000 4.300 4.000 4.300 15,200 +0.30(+7.50%)
Mar 18, 2020 4.000 4.250 3.530 4.000 49,225 -0.60(-13.04%)
Mar 17, 2020 5.680 5.700 4.390 4.600 30,966 -0.98(-17.56%)
Mar 16, 2020 5.900 5.910 5.560 5.580 58,369 -0.32(-5.42%)
Mar 13, 2020 6.000 6.000 5.900 5.900 22,500 -0.04(-0.67%)
Mar 12, 2020 6.240 6.240 5.900 5.940 51,062 -0.31(-4.96%)
Mar 11, 2020 6.250 6.250 6.250 6.250 1,200 +0.00(+0.00%)
Mar 10, 2020 6.090 6.410 6.090 6.250 15,975 +0.18(+2.97%)
Mar 09, 2020 6.600 6.600 6.070 6.070 12,358 -0.48(-7.33%)
Mar 06, 2020 6.600 6.600 6.550 6.550 1,330 -0.06(-0.91%)
Mar 05, 2020 6.610 6.650 6.600 6.610 5,250 +0.32(+5.09%)
Mar 04, 2020 6.290 6.290 6.290 6.290 579 -0.46(-6.81%)
Mar 03, 2020 6.450 6.750 6.450 6.750 30,960 -0.24(-3.43%)
Mar 02, 2020 6.080 6.990 6.080 6.990 9,134 +0.01(+0.14%)
Feb 28, 2020 6.020 6.980 6.000 6.980 63,720 +0.48(+7.38%)
Feb 27, 2020 6.700 6.700 5.960 6.500 30,591 -0.62(-8.71%)
Feb 26, 2020 6.810 7.130 6.500 7.120 12,621 +0.02(+0.28%)
Feb 25, 2020 6.710 7.100 6.480 7.100 33,056 +0.10(+1.43%)
Feb 24, 2020 7.070 7.070 6.610 7.000 18,892 +0.06(+0.86%)
Feb 21, 2020 7.150 7.150 6.910 6.940 14,983 -0.16(-2.25%)
Feb 20, 2020 7.140 7.140 7.100 7.100 900 +0.09(+1.28%)
Feb 19, 2020 7.020 7.040 7.010 7.010 6,300 -0.19(-2.64%)
Feb 18, 2020 7.200 7.220 6.950 7.200 28,208 +0.09(+1.27%)
Feb 14, 2020 7.110 7.110 7.110 0 -0.09(-1.25%)
Feb 13, 2020 7.190 7.230 7.190 7.200 900 -0.03(-0.41%)
Feb 12, 2020 7.240 7.250 7.120 7.230 10,595 +0.03(+0.42%)
Feb 11, 2020 7.100 7.200 7.000 7.200 37,646 +0.05(+0.70%)
Feb 10, 2020 7.030 7.150 7.030 7.150 30,760 +0.13(+1.85%)
Feb 07, 2020 7.250 7.250 7.020 7.020 15,200 -0.26(-3.57%)
Feb 06, 2020 7.280 7.280 7.270 7.280 12,298 +0.00(+0.00%)
Feb 05, 2020 7.080 7.300 7.080 7.280 30,131 +0.03(+0.41%)
Feb 04, 2020 7.110 7.300 7.110 7.250 135,100 +0.15(+2.11%)
Feb 03, 2020 7.100 7.100 7.100 7.100 200 +0.00(+0.00%)
Jan 31, 2020 7.100 7.100 7.100 7.100 606 -0.05(-0.70%)
Jan 30, 2020 7.050 7.400 7.050 7.150 44,700 +0.30(+4.38%)
Jan 29, 2020 6.780 6.850 6.730 6.850 22,300 +0.19(+2.85%)
Jan 28, 2020 6.600 6.700 6.600 6.660 8,432 +0.03(+0.45%)
Jan 27, 2020 6.500 6.630 6.500 6.630 24,072 +0.06(+0.99%)
Jan 24, 2020 6.600 6.625 6.550 6.565 14,988 -0.03(-0.53%)
Jan 23, 2020 6.640 6.640 6.600 6.600 13,127 -0.05(-0.75%)
Jan 22, 2020 6.560 6.650 6.510 6.650 18,632 +0.10(+1.53%)
Jan 21, 2020 6.700 6.700 6.550 6.550 4,929 -0.09(-1.36%)
Jan 20, 2020 6.650 6.650 6.640 6.640 1,300 +0.01(+0.15%)
Jan 17, 2020 6.600 6.630 6.550 6.630 12,100 +0.03(+0.45%)
Jan 16, 2020 6.650 6.650 6.520 6.600 9,070 +0.05(+0.76%)
Jan 15, 2020 6.480 6.550 6.410 6.550 10,699 +0.02(+0.31%)
Jan 14, 2020 6.270 6.580 6.270 6.530 11,793 -0.05(-0.76%)
Jan 13, 2020 6.580 6.580 6.500 6.580 26,965 +0.00(+0.00%)
Jan 10, 2020 6.590 6.590 6.550 6.580 6,965 +0.13(+2.02%)
Jan 09, 2020 6.640 6.640 6.450 6.450 5,150 -0.05(-0.77%)
Jan 08, 2020 6.500 6.670 6.500 6.500 20,633 +0.00(+0.00%)
Jan 07, 2020 6.500 6.500 6.490 6.500 4,294 +0.16(+2.52%)
Jan 06, 2020 6.500 6.500 6.280 6.340 2,368 -0.16(-2.46%)
Jan 03, 2020 6.270 6.500 6.270 6.500 7,637 +0.24(+3.83%)
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.