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 29, 2020 5.380 5.380 5.380 5.380 1,000 -0.10(-1.82%)
May 28, 2020 5.420 5.480 5.400 5.480 7,534 +0.03(+0.55%)
May 27, 2020 5.450 5.490 5.450 5.450 1,715 +0.00(+0.00%)
May 26, 2020 5.410 5.500 5.400 5.450 94,285 +0.05(+0.93%)
May 25, 2020 5.400 5.400 5.400 5.400 4,600 +0.00(+0.00%)
May 22, 2020 5.400 5.400 5.400 5.400 1,340 +0.00(+0.00%)
May 21, 2020 5.350 5.410 5.350 5.400 13,800 -0.10(-1.82%)
May 19, 2020 5.500 5.500 5.500 0 +0.01(+0.18%)
May 15, 2020 5.490 5.490 5.490 0 +0.24(+4.57%)
May 14, 2020 5.180 5.250 5.150 5.250 13,700 +0.20(+3.96%)
May 13, 2020 5.250 5.260 5.050 5.050 68,175 -0.20(-3.81%)
May 12, 2020 5.260 5.390 5.250 5.250 25,739 +0.00(+0.00%)
May 11, 2020 5.160 5.260 5.150 5.250 74,300 +0.00(+0.00%)
May 08, 2020 4.920 5.250 4.890 5.250 16,508 +0.34(+6.92%)
May 07, 2020 4.920 4.920 4.910 4.910 2,497 +0.00(+0.00%)
May 06, 2020 4.930 4.930 4.910 4.910 10,400 +0.04(+0.82%)
May 05, 2020 5.020 5.020 4.870 4.870 800 -0.28(-5.44%)
May 04, 2020 5.200 5.280 5.150 5.150 8,150 -0.13(-2.46%)
May 01, 2020 4.950 5.280 4.850 5.280 1,225 +0.18(+3.53%)
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%)
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.