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 (%)
May 31, 2017 3.800 3.800 3.650 3.750 66,250 +0.00(+0.00%)
May 30, 2017 3.870 3.870 3.750 3.750 2,387 -0.12(-3.10%)
May 29, 2017 3.870 3.870 3.870 3.870 1,200 +0.02(+0.52%)
May 26, 2017 3.850 3.850 3.850 3.850 4,850 +0.00(+0.00%)
May 25, 2017 3.850 3.850 3.850 3.850 2,268 +0.00(+0.00%)
May 24, 2017 3.850 3.850 3.800 3.850 6,000 +0.20(+5.48%)
May 23, 2017 3.750 3.800 3.650 3.650 18,400 -0.13(-3.44%)
May 19, 2017 3.780 3.780 3.780 3.780 1,000 -0.02(-0.53%)
May 18, 2017 3.800 3.800 3.800 3.800 700 +0.05(+1.33%)
May 16, 2017 3.750 3.750 3.750 6 -0.05(-1.32%)
May 15, 2017 3.800 3.800 3.800 3.800 1,300 +0.00(+0.00%)
May 12, 2017 3.810 3.850 3.800 3.800 8,610 +0.23(+6.44%)
May 11, 2017 3.660 3.800 3.570 3.570 12,883 -0.09(-2.46%)
May 10, 2017 3.750 3.800 3.660 3.660 10,529 +0.01(+0.27%)
May 09, 2017 3.800 3.800 3.650 3.650 5,170 -0.10(-2.67%)
May 08, 2017 3.650 3.750 3.650 3.750 2,200 +0.00(+0.00%)
May 05, 2017 3.600 3.750 3.550 3.750 9,900 +0.10(+2.74%)
May 04, 2017 3.650 3.660 3.640 3.650 19,680 +0.15(+4.29%)
May 03, 2017 3.500 3.500 3.500 3.500 16,400 -0.06(-1.69%)
May 02, 2017 3.560 3.560 3.560 3.560 5,300 +0.01(+0.28%)
May 01, 2017 3.550 3.550 3.550 3.550 100 +0.05(+1.43%)
Apr 28, 2017 3.500 3.500 3.500 3.500 4,400 +0.00(+0.00%)
Apr 27, 2017 3.700 3.700 3.500 3.500 6,000 -0.09(-2.51%)
Apr 26, 2017 3.590 3.590 3.590 3.590 540 -0.01(-0.28%)
Apr 25, 2017 3.640 3.650 3.590 3.600 88,355 -0.05(-1.37%)
Apr 24, 2017 3.650 3.650 3.600 3.650 8,450 +0.22(+6.41%)
Apr 21, 2017 3.500 3.500 3.430 3.430 8,846 -0.07(-2.00%)
Apr 20, 2017 3.250 3.600 3.250 3.500 49,728 +0.30(+9.37%)
Apr 19, 2017 3.250 3.250 3.200 3.200 14,463 +0.00(+0.00%)
Apr 18, 2017 3.200 3.200 3.200 3.200 3,700 +0.00(+0.00%)
Apr 17, 2017 3.110 3.200 3.110 3.200 814 +0.00(+0.00%)
Apr 13, 2017 3.150 3.200 3.100 3.200 4,800 +0.00(+0.00%)
Apr 11, 2017 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 10, 2017 3.190 3.200 3.190 3.200 7,200 +0.20(+6.67%)
Apr 07, 2017 3.200 3.200 3.000 3.000 5,000 -0.20(-6.25%)
Apr 05, 2017 3.200 3.200 3.200 68 +0.00(+0.00%)
Apr 04, 2017 3.190 3.200 3.190 3.200 400 +0.15(+4.92%)
Mar 31, 2017 3.050 3.050 3.050 0 -0.15(-4.69%)
Mar 30, 2017 3.200 3.250 3.200 3.200 15,300 +0.00(+0.00%)
Mar 29, 2017 3.200 3.200 3.200 3.200 130 +0.00(+0.00%)
Mar 28, 2017 3.200 3.200 3.200 3.200 800 +0.00(+0.00%)
Mar 27, 2017 3.200 3.200 3.200 3.200 1,400 +0.00(+0.00%)
Mar 24, 2017 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Mar 23, 2017 3.100 3.200 3.100 3.200 5,500 +0.10(+3.23%)
Mar 22, 2017 3.100 3.100 3.100 3.100 400 +0.10(+3.33%)
Mar 21, 2017 3.000 3.000 2.990 3.000 19,250 -0.08(-2.60%)
Mar 20, 2017 3.080 3.080 3.080 3.080 1,551 +0.08(+2.67%)
Mar 16, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 15, 2017 3.040 3.040 2.990 3.000 13,600 -0.10(-3.23%)
Mar 14, 2017 3.090 3.100 3.090 3.100 300 +0.10(+3.33%)
Mar 13, 2017 3.000 3.000 3.000 3.000 600,400 +0.00(+0.00%)
Mar 09, 2017 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 07, 2017 3.000 3.000 3.000 0 +0.04(+1.35%)
Mar 06, 2017 2.960 2.960 2.960 2.960 5,000 -0.04(-1.33%)
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.