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, 2019 6.300 6.350 6.250 6.250 17,200 -0.10(-1.57%)
Apr 29, 2019 6.410 6.410 6.340 6.350 2,600 +0.02(+0.32%)
Apr 26, 2019 6.050 6.740 6.050 6.330 595,431 +0.30(+4.98%)
Apr 25, 2019 6.090 6.150 6.000 6.030 29,388 -0.08(-1.31%)
Apr 24, 2019 6.080 6.110 6.000 6.110 9,700 +0.09(+1.50%)
Apr 23, 2019 6.020 6.020 6.020 6.020 1,400 +0.12(+2.03%)
Apr 22, 2019 5.890 5.900 5.890 5.900 906 +0.10(+1.72%)
Apr 18, 2019 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 17, 2019 5.800 5.800 5.800 5.800 300 -0.15(-2.52%)
Apr 16, 2019 5.850 5.950 5.800 5.950 3,400 +0.05(+0.85%)
Apr 15, 2019 5.900 5.900 5.900 5.900 3,000 -0.13(-2.16%)
Apr 12, 2019 5.930 6.030 5.930 6.030 364 +0.08(+1.34%)
Apr 11, 2019 6.080 6.080 5.900 5.950 4,675 -0.13(-2.14%)
Apr 09, 2019 6.080 6.080 6.080 0 +0.18(+3.05%)
Apr 08, 2019 6.000 6.000 5.900 5.900 1,550 -0.22(-3.59%)
Apr 05, 2019 6.120 6.120 6.120 6.120 100 -0.05(-0.81%)
Apr 04, 2019 5.960 6.170 5.960 6.170 1,300 +0.27(+4.58%)
Apr 03, 2019 5.750 5.900 5.730 5.900 270,176 +0.10(+1.72%)
Apr 02, 2019 5.925 5.925 5.780 5.800 14,200 -0.20(-3.33%)
Apr 01, 2019 6.000 6.100 5.900 6.000 74,165 +0.00(+0.00%)
Mar 29, 2019 6.240 6.240 5.920 6.000 9,100 -0.06(-0.99%)
Mar 28, 2019 6.000 6.060 6.000 6.060 4,600 +0.26(+4.48%)
Mar 27, 2019 5.600 5.800 5.600 5.800 4,550 +0.20(+3.57%)
Mar 26, 2019 5.720 5.790 5.600 5.600 14,350 -0.19(-3.28%)
Mar 25, 2019 5.790 5.790 5.790 5.790 331 +0.19(+3.39%)
Mar 22, 2019 5.790 5.790 5.600 5.600 5,700 +0.00(+0.00%)
Mar 21, 2019 5.600 5.600 5.600 5.600 7,150 +0.10(+1.82%)
Mar 20, 2019 5.550 5.560 5.500 5.500 1,860 -0.26(-4.51%)
Mar 19, 2019 5.790 5.800 5.760 5.760 1,637 +0.06(+1.05%)
Mar 18, 2019 6.280 6.280 5.680 5.700 8,509 +0.10(+1.79%)
Mar 15, 2019 5.340 5.600 5.340 5.600 10,951 +0.22(+4.09%)
Mar 14, 2019 5.380 5.380 5.380 38 +0.00(+0.00%)
Mar 13, 2019 5.380 5.380 5.380 5.380 255 +0.12(+2.28%)
Mar 12, 2019 5.260 5.260 5.260 5.260 100 -0.19(-3.49%)
Mar 11, 2019 5.250 5.450 5.250 5.450 18,749 +0.05(+0.93%)
Mar 08, 2019 5.400 5.400 5.400 5.400 600 +0.14(+2.66%)
Mar 07, 2019 5.450 5.450 5.250 5.260 22,961 -0.19(-3.49%)
Mar 06, 2019 5.400 5.600 5.240 5.450 10,903 -0.15(-2.68%)
Mar 05, 2019 5.160 5.600 5.140 5.600 21,150 +0.46(+8.95%)
Mar 04, 2019 5.140 5.140 5.140 5.140 1,800 +0.01(+0.19%)
Mar 01, 2019 5.130 5.130 5.130 5.130 1,000 +0.03(+0.59%)
Feb 28, 2019 5.150 5.150 5.100 5.100 3,500 -0.05(-0.97%)
Feb 27, 2019 5.110 5.150 5.110 5.150 8,600 +0.04(+0.78%)
Feb 26, 2019 5.110 5.110 5.110 5.110 1,068 +0.09(+1.79%)
Feb 25, 2019 5.110 5.110 5.020 5.020 1,400 +0.01(+0.20%)
Feb 22, 2019 5.100 5.100 5.010 5.010 1,200 +0.00(+0.00%)
Feb 20, 2019 5.010 5.010 5.010 0 -0.19(-3.65%)
Feb 19, 2019 5.250 5.260 5.200 5.200 3,000 +0.06(+1.17%)
Feb 15, 2019 5.140 5.140 5.140 0 -0.20(-3.75%)
Feb 14, 2019 5.110 5.340 5.100 5.340 582,306 +0.09(+1.71%)
Feb 13, 2019 5.270 5.270 5.250 5.250 3,100 -0.10(-1.87%)
Feb 12, 2019 5.310 5.350 5.210 5.350 11,500 +0.03(+0.56%)
Feb 07, 2019 5.320 5.320 5.320 0 +0.31(+6.19%)
Feb 06, 2019 5.420 5.430 5.010 5.010 23,800 -0.43(-7.90%)
Feb 04, 2019 5.440 5.440 5.440 0 +0.19(+3.62%)
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.