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, 2018 5.650 5.650 5.650 0 -0.05(-0.88%)
Apr 26, 2018 5.700 5.700 5.700 0 +0.00(+0.00%)
Apr 25, 2018 5.600 5.700 5.600 5.700 6,820 +0.10(+1.79%)
Apr 24, 2018 5.700 5.700 5.600 5.600 4,050 -0.05(-0.88%)
Apr 23, 2018 5.650 5.650 5.650 5.650 490 -0.05(-0.88%)
Apr 20, 2018 5.750 5.750 5.600 5.700 8,200 +0.00(+0.00%)
Apr 19, 2018 5.500 5.700 5.500 5.700 2,400 +0.20(+3.64%)
Apr 18, 2018 5.500 5.500 5.500 5.500 5,000 +0.00(+0.00%)
Apr 17, 2018 5.500 5.500 5.500 5.500 3,000 +0.00(+0.00%)
Apr 16, 2018 5.840 5.840 5.500 5.500 2,200 +0.00(+0.00%)
Apr 13, 2018 5.500 5.500 5.500 5.500 9,150 +0.15(+2.80%)
Apr 12, 2018 5.410 5.410 5.350 5.350 2,143 -0.15(-2.73%)
Apr 11, 2018 5.550 5.700 5.500 5.500 8,890 -0.20(-3.51%)
Apr 10, 2018 5.800 5.800 5.700 5.700 9,900 -0.19(-3.23%)
Apr 09, 2018 5.980 5.980 5.890 5.890 800 -0.11(-1.83%)
Apr 06, 2018 5.900 6.000 5.900 6.000 1,364 +0.20(+3.45%)
Apr 05, 2018 5.800 5.800 5.800 5.800 2,000 +0.00(+0.00%)
Apr 04, 2018 5.750 5.800 5.750 5.800 3,000 +0.20(+3.57%)
Apr 03, 2018 5.600 5.800 5.600 5.600 6,300 +0.00(+0.00%)
Apr 02, 2018 5.700 5.700 5.600 5.600 500 -0.09(-1.58%)
Mar 29, 2018 5.690 5.690 5.690 0 -0.01(-0.18%)
Mar 28, 2018 5.700 5.700 5.670 5.700 15,500 -0.05(-0.87%)
Mar 27, 2018 5.790 5.790 5.740 5.750 12,098 +0.05(+0.88%)
Mar 26, 2018 5.800 5.800 5.700 5.700 16,100 -0.10(-1.72%)
Mar 23, 2018 5.850 5.850 5.800 5.800 23,180 -0.06(-1.02%)
Mar 22, 2018 5.850 5.860 5.850 5.860 921 -0.04(-0.68%)
Mar 21, 2018 5.900 5.900 5.900 5.900 1,200 +0.00(+0.00%)
Mar 19, 2018 5.900 5.900 5.900 0 -0.30(-4.84%)
Mar 16, 2018 6.000 6.200 5.900 6.200 5,020 +0.10(+1.64%)
Mar 15, 2018 6.100 6.140 6.000 6.100 2,365 -0.05(-0.81%)
Mar 14, 2018 5.950 6.150 5.950 6.150 2,040 +0.20(+3.36%)
Mar 13, 2018 6.180 6.180 5.950 5.950 296 +0.05(+0.85%)
Mar 12, 2018 6.260 6.260 5.850 5.900 5,750 +0.00(+0.00%)
Mar 09, 2018 5.900 5.900 5.900 5.900 500 +0.10(+1.72%)
Mar 08, 2018 6.300 6.300 5.550 5.800 19,761 -0.60(-9.38%)
Mar 07, 2018 6.400 6.400 6.350 6.400 3,255 +0.00(+0.00%)
Mar 06, 2018 5.960 6.400 5.960 6.400 200 +0.11(+1.75%)
Mar 05, 2018 6.000 6.290 6.000 6.290 8,480 +0.29(+4.83%)
Mar 02, 2018 6.050 6.050 5.740 6.000 11,028 -0.15(-2.44%)
Mar 01, 2018 6.460 6.480 6.130 6.150 19,005 -0.35(-5.38%)
Feb 27, 2018 6.500 6.500 6.500 0 +0.10(+1.56%)
Feb 26, 2018 6.390 6.800 6.390 6.400 28,978 +0.15(+2.40%)
Feb 23, 2018 6.000 6.250 5.910 6.250 11,263 +0.25(+4.17%)
Feb 22, 2018 6.150 6.150 6.050 6.000 11,530 +0.10(+1.69%)
Feb 21, 2018 5.300 6.500 5.300 5.900 34,357 +0.60(+11.32%)
Feb 20, 2018 5.100 5.350 5.050 5.300 57,950 +0.05(+0.95%)
Feb 16, 2018 5.250 5.250 5.250 0 +0.05(+0.96%)
Feb 15, 2018 5.250 5.300 5.200 5.200 133,978 +0.00(+0.00%)
Feb 14, 2018 5.250 5.250 5.200 5.200 354,763 +0.05(+0.97%)
Feb 13, 2018 5.090 5.150 4.990 5.150 22,527 +0.50(+10.75%)
Feb 12, 2018 4.620 4.900 4.620 4.650 12,483 +0.05(+1.09%)
Feb 09, 2018 4.600 4.650 4.600 4.600 110,200 +0.00(+0.00%)
Feb 08, 2018 4.600 4.600 4.600 4.600 500 +0.00(+0.00%)
Feb 07, 2018 4.600 4.500 4.600 10,000 +0.10(+2.22%)
Feb 06, 2018 4.500 4.500 4.500 4.500 2,500 +0.00(+0.00%)
Feb 05, 2018 4.500 4.500 4.500 4.500 7,500 +0.00(+0.00%)
Feb 02, 2018 4.500 4.580 4.500 4.500 14,500 +0.00(+0.00%)
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.