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 (%)
Apr 30, 2020 5.780 5.780 5.050 5.100 23,829 +0.00(+0.00%)
Apr 29, 2020 5.380 5.570 4.920 5.100 20,915 +0.17(+3.45%)
Apr 28, 2020 4.930 4.930 4.930 16 +0.00(+0.00%)
Apr 27, 2020 4.790 4.930 4.790 4.930 3,900 +0.28(+6.02%)
Apr 24, 2020 4.650 4.650 4.650 4.650 100 +0.22(+4.97%)
Apr 23, 2020 4.500 4.500 4.420 4.430 5,309 +0.11(+2.55%)
Apr 20, 2020 4.320 4.320 4.320 0 +0.00(+0.00%)
Apr 17, 2020 4.395 4.460 4.320 4.320 12,300 +0.02(+0.47%)
Apr 16, 2020 4.300 4.300 4.300 4.300 450 +0.05(+1.18%)
Apr 15, 2020 4.400 4.400 4.120 4.250 6,550 -0.24(-5.24%)
Apr 14, 2020 4.500 4.550 4.485 4.485 3,880 +0.08(+1.93%)
Apr 13, 2020 4.490 4.550 4.400 4.400 684 -0.14(-3.08%)
Apr 09, 2020 4.540 4.540 4.540 0 +0.34(+8.10%)
Apr 08, 2020 4.300 4.300 4.200 4.200 11,629 -0.10(-2.33%)
Apr 07, 2020 4.300 4.300 4.290 4.300 1,400 +0.00(+0.00%)
Apr 06, 2020 4.310 4.310 4.290 4.300 8,400 +0.05(+1.18%)
Apr 03, 2020 4.500 4.500 4.250 4.250 11,500 -0.54(-11.27%)
Apr 02, 2020 4.790 4.790 4.790 4.790 100 +0.49(+11.40%)
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%)
Jan 02, 2020 6.260 6.260 6.260 6.260 1,600 +0.06(+0.97%)
Dec 30, 2019 6.200 6.200 6.200 0 +0.05(+0.81%)
Dec 27, 2019 6.010 6.150 6.010 6.150 1,900 +0.05(+0.82%)
Dec 20, 2019 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 19, 2019 6.100 6.100 6.090 6.100 6,300 +0.10(+1.67%)
Dec 18, 2019 5.860 6.030 5.860 6.000 4,727 -0.02(-0.33%)
Dec 17, 2019 5.830 6.020 5.830 6.020 48,917 +0.02(+0.33%)
Dec 16, 2019 5.970 6.000 5.970 6.000 8,037 +0.23(+3.99%)
Dec 13, 2019 5.720 5.900 5.700 5.770 44,600 +0.12(+2.12%)
Dec 12, 2019 5.760 5.760 5.650 5.650 76,930 -0.11(-1.91%)
Dec 11, 2019 5.920 5.960 5.760 5.760 5,000 -0.09(-1.54%)
Dec 10, 2019 5.860 5.860 5.850 5.850 32,180 -0.01(-0.17%)
Dec 09, 2019 6.000 6.000 5.860 5.860 26,714 -0.09(-1.51%)
Dec 06, 2019 5.850 6.000 5.850 5.950 15,566 -0.03(-0.50%)
Dec 05, 2019 5.930 5.980 5.910 5.980 1,528 +0.05(+0.84%)
Dec 04, 2019 5.930 5.930 5.930 5.930 200 -0.02(-0.34%)
Dec 02, 2019 5.950 5.950 5.950 0 +0.17(+2.94%)
Nov 29, 2019 5.850 5.850 5.750 5.780 1,900 -0.16(-2.69%)
Nov 28, 2019 5.950 5.950 5.940 5.940 700 -0.01(-0.17%)
Nov 27, 2019 5.950 5.950 5.950 5.950 100 +0.00(+0.00%)
Nov 26, 2019 5.980 5.980 5.930 5.950 3,300 -0.04(-0.67%)
Nov 25, 2019 5.770 5.990 5.750 5.990 5,478 +0.01(+0.17%)
Nov 22, 2019 5.980 5.980 5.980 5.980 100 -0.01(-0.17%)
Nov 21, 2019 5.990 5.990 5.990 5.990 100 +0.24(+4.17%)
Nov 20, 2019 5.750 5.750 5.750 5.750 400 +0.00(+0.00%)
Nov 19, 2019 5.770 5.770 5.750 5.750 26,500 +0.00(+0.00%)
Nov 18, 2019 5.750 5.750 5.750 5.750 1,100 +0.00(+0.00%)
Nov 15, 2019 5.750 5.750 5.750 5.750 6,300 -0.05(-0.86%)
Nov 14, 2019 5.720 5.850 5.690 5.800 26,090 -0.10(-1.69%)
Nov 13, 2019 5.900 5.900 5.900 5.900 300 +0.10(+1.72%)
Nov 12, 2019 5.800 5.800 5.790 5.800 14,425 +0.00(+0.00%)
Nov 08, 2019 5.800 5.800 5.800 0 -0.20(-3.33%)
Nov 06, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
Nov 05, 2019 5.900 6.000 5.900 6.000 4,100 +0.08(+1.35%)
Nov 04, 2019 5.850 6.010 5.850 5.920 6,000 +0.07(+1.20%)
Nov 01, 2019 5.850 5.850 5.850 5.850 100 +0.05(+0.86%)
Oct 31, 2019 5.860 5.860 5.800 5.800 24,140 -0.15(-2.52%)
Oct 30, 2019 5.950 5.950 5.950 5.950 200 -0.05(-0.83%)
Oct 28, 2019 6.000 6.000 6.000 0 +0.14(+2.39%)
Oct 25, 2019 5.900 5.900 5.860 5.860 1,500 -0.04(-0.68%)
Oct 24, 2019 5.900 5.910 5.900 5.900 1,600 -0.05(-0.84%)
Oct 23, 2019 6.000 6.000 5.950 5.950 3,420 -0.05(-0.83%)
Oct 21, 2019 6.000 6.000 6.000 0 -0.04(-0.66%)
Oct 18, 2019 6.000 6.040 6.000 6.040 3,700 -0.13(-2.11%)
Oct 17, 2019 6.020 6.170 6.000 6.170 10,900 +0.12(+1.98%)
Oct 15, 2019 6.050 6.050 6.050 0 +0.05(+0.83%)
Oct 11, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 10, 2019 6.000 6.000 6.000 6.000 1,000 -0.01(-0.17%)
Oct 09, 2019 6.100 6.100 6.010 6.010 300 -0.04(-0.66%)
Oct 08, 2019 6.050 6.050 6.050 6.050 1,205 +0.05(+0.83%)
Oct 07, 2019 6.000 6.000 6.000 6.000 6,348 +0.00(+0.00%)
Oct 04, 2019 6.000 6.050 6.000 6.000 12,100 +0.00(+0.00%)
Oct 03, 2019 6.000 6.000 6.000 6.000 6,400 +0.00(+0.00%)
Oct 02, 2019 6.000 6.090 6.000 6.000 14,600 +0.00(+0.00%)
Oct 01, 2019 6.090 6.150 6.000 6.000 55,600 -0.15(-2.44%)
Sep 30, 2019 6.280 6.300 6.000 6.150 33,080 +0.12(+1.99%)
Sep 27, 2019 6.030 6.030 6.030 6.030 300 +0.03(+0.50%)
Sep 26, 2019 6.140 6.140 6.000 6.000 5,000 +0.00(+0.00%)
Sep 24, 2019 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 23, 2019 6.190 6.190 6.000 6.000 8,400 -0.19(-3.07%)
Sep 20, 2019 6.190 6.190 6.190 6.190 400 -0.01(-0.16%)
Sep 19, 2019 6.200 6.200 6.190 6.200 700 +0.15(+2.48%)
Sep 18, 2019 6.050 6.050 6.050 6.050 1,014 -0.25(-3.97%)
Sep 17, 2019 6.220 6.300 6.220 6.300 8,500 +0.29(+4.83%)
Sep 16, 2019 6.010 6.010 6.010 6.010 401 -0.05(-0.83%)
Sep 13, 2019 6.050 6.060 6.050 6.060 1,000 +0.06(+1.00%)
Sep 12, 2019 6.000 6.050 6.000 6.000 44,359 +0.00(+0.00%)
Sep 11, 2019 6.020 6.020 6.000 6.000 17,700 +0.00(+0.00%)
Sep 10, 2019 6.100 6.100 6.000 6.000 10,104 +0.00(+0.00%)
Sep 09, 2019 6.030 6.030 6.000 6.000 1,300 -0.03(-0.50%)
Sep 06, 2019 6.030 6.030 6.030 6.030 100 +0.03(+0.50%)
Sep 05, 2019 6.020 6.020 6.000 6.000 9,900 -0.17(-2.76%)
Sep 04, 2019 6.010 6.200 6.010 6.170 4,640 +0.17(+2.83%)
Sep 03, 2019 5.760 6.000 5.760 6.000 38,466 +0.00(+0.00%)
Aug 30, 2019 6.000 6.000 6.000 0 +0.30(+5.26%)
Aug 29, 2019 5.610 5.700 5.610 5.700 9,859 +0.00(+0.00%)
Aug 28, 2019 5.680 5.700 5.570 5.700 3,339 -0.10(-1.72%)
Aug 27, 2019 5.800 5.800 5.800 50 +0.00(+0.00%)
Aug 26, 2019 5.800 5.800 5.800 5.800 400 +0.10(+1.75%)
Aug 23, 2019 5.700 5.700 5.700 5.700 11,000 +0.00(+0.00%)
Aug 22, 2019 5.770 5.770 5.700 5.700 5,700 -0.01(-0.18%)
Aug 21, 2019 5.700 5.710 5.700 5.710 1,800 -0.04(-0.70%)
Aug 20, 2019 5.620 5.750 5.620 5.750 2,375 +0.24(+4.36%)
Aug 13, 2019 5.510 5.510 5.510 0 -0.19(-3.33%)
Aug 12, 2019 5.840 5.840 5.700 5.700 3,741 -0.14(-2.40%)
Aug 09, 2019 5.850 5.850 5.840 5.840 2,300 -0.11(-1.85%)
Aug 08, 2019 5.960 5.990 5.950 5.950 10,200 +0.02(+0.34%)
Aug 07, 2019 5.910 5.930 5.910 5.930 2,100 +0.13(+2.24%)
Aug 06, 2019 5.720 5.800 5.700 5.800 24,800 +0.10(+1.75%)
Aug 02, 2019 5.700 5.700 5.700 0 -0.04(-0.70%)
Aug 01, 2019 5.730 5.740 5.700 5.740 11,000 +0.04(+0.70%)
Jul 31, 2019 5.700 5.700 5.700 5.700 8,200 -0.04(-0.70%)
Jul 30, 2019 5.700 5.760 5.700 5.740 36,800 +0.04(+0.70%)
Jul 29, 2019 5.790 5.790 5.700 5.700 94,525 +0.00(+0.00%)
Jul 26, 2019 5.810 5.810 5.700 5.700 4,150 -0.15(-2.56%)
Jul 25, 2019 5.880 5.880 5.850 5.850 9,200 +0.04(+0.69%)
Jul 24, 2019 5.890 5.890 5.810 5.810 4,000 -0.03(-0.51%)
Jul 22, 2019 5.840 5.840 5.840 0 +0.04(+0.69%)
Jul 18, 2019 5.800 5.800 5.800 0 -0.20(-3.33%)
Jul 16, 2019 6.000 6.000 6.000 0 +0.19(+3.27%)
Jul 15, 2019 5.850 5.850 5.810 5.810 1,100 -0.04(-0.68%)
Jul 11, 2019 5.850 5.850 5.850 0 -0.06(-1.02%)
Jul 10, 2019 6.000 6.000 5.900 5.910 5,700 -0.09(-1.50%)
Jul 09, 2019 6.050 6.060 6.000 6.000 9,400 -0.05(-0.83%)
Jul 08, 2019 6.050 6.050 6.030 6.050 5,414 +0.00(+0.00%)
Jul 05, 2019 6.040 6.050 6.040 6.050 18,930 +0.01(+0.17%)
Jul 03, 2019 6.040 6.040 6.040 0 +0.14(+2.37%)
Jul 02, 2019 5.900 5.900 5.900 5.900 120 +0.00(+0.00%)
Jun 28, 2019 5.900 5.900 5.900 0 -0.04(-0.67%)
Jun 27, 2019 5.650 6.000 5.650 5.940 65,400 +0.34(+6.07%)
Jun 26, 2019 5.620 5.700 5.600 5.600 12,900 -0.15(-2.61%)
Jun 25, 2019 5.700 5.750 5.700 5.750 12,200 +0.00(+0.00%)
Jun 24, 2019 5.730 5.750 5.730 5.750 32,019 +0.05(+0.88%)
Jun 21, 2019 5.750 5.750 5.700 5.700 7,713 -0.05(-0.87%)
Jun 20, 2019 5.750 5.750 5.700 5.750 28,533 +0.10(+1.77%)
Jun 19, 2019 5.800 5.800 5.650 5.650 2,400 -0.14(-2.42%)
Jun 18, 2019 5.750 5.950 5.750 5.790 54,028 +0.04(+0.70%)
Jun 17, 2019 5.800 5.850 5.700 5.750 57,614 -0.08(-1.37%)
Jun 14, 2019 5.830 5.830 5.830 5.830 505 -0.10(-1.69%)
Jun 12, 2019 5.930 5.930 5.930 0 -0.02(-0.34%)
Jun 11, 2019 5.990 6.000 5.910 5.950 48,800 -0.05(-0.83%)
Jun 10, 2019 5.950 6.000 5.950 6.000 34,300 +0.00(+0.00%)
Jun 07, 2019 5.980 6.000 5.980 6.000 2,000 +0.05(+0.84%)
Jun 05, 2019 5.950 5.950 5.950 0 +0.00(+0.00%)
Jun 04, 2019 5.950 6.000 5.950 5.950 3,500 -0.05(-0.83%)
Jun 03, 2019 6.000 6.100 5.900 6.000 31,266 +0.08(+1.35%)
May 31, 2019 6.050 6.050 5.920 5.920 7,500 -0.18(-2.95%)
May 30, 2019 6.100 6.200 6.100 6.100 5,800 -0.10(-1.61%)
May 29, 2019 6.200 6.200 6.200 6.200 150 -0.10(-1.59%)
May 28, 2019 6.200 6.300 6.190 6.300 47,600 +0.12(+1.94%)
May 27, 2019 6.100 6.200 6.100 6.180 27,900 -0.02(-0.32%)
May 24, 2019 6.200 6.200 6.200 6.200 1,050 +0.00(+0.00%)
May 23, 2019 6.180 6.200 5.920 6.200 18,500 +0.00(+0.00%)
May 22, 2019 6.200 6.200 6.200 6.200 270 +0.19(+3.16%)
May 21, 2019 6.300 6.300 6.010 6.010 10,256 -0.24(-3.84%)
May 16, 2019 6.250 6.250 6.250 0 -0.05(-0.79%)
May 15, 2019 6.230 6.300 6.230 6.300 4,621 +0.00(+0.00%)
May 14, 2019 6.210 6.300 6.200 6.300 9,087 +0.05(+0.80%)
May 13, 2019 6.240 6.250 6.240 6.250 5,100 +0.04(+0.64%)
May 10, 2019 6.220 6.220 6.210 6.210 200 +0.01(+0.16%)
May 09, 2019 6.300 6.300 6.150 6.200 21,449 -0.10(-1.59%)
May 08, 2019 6.300 6.310 6.300 6.300 30,000 +0.05(+0.80%)
May 07, 2019 6.250 6.250 6.250 6.250 500 -0.05(-0.79%)
May 06, 2019 6.390 6.390 6.100 6.300 39,962 -0.10(-1.56%)
May 03, 2019 6.300 6.400 6.300 6.400 4,911 +0.05(+0.79%)
May 02, 2019 6.350 6.350 6.350 6.350 3,014 +0.04(+0.63%)
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.