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 (%)
Jun 30, 2017 3.780 3.850 3.750 3.850 10,583 -0.05(-1.28%)
Jun 29, 2017 3.890 3.900 3.890 3.900 5,677 +0.05(+1.30%)
Jun 28, 2017 3.850 3.850 3.850 3.850 3,500 +0.24(+6.65%)
Jun 27, 2017 3.700 3.710 3.610 3.610 8,600 -0.09(-2.43%)
Jun 26, 2017 3.700 3.700 3.700 3.700 250 +0.00(+0.00%)
Jun 23, 2017 3.690 3.700 3.690 3.700 3,340 +0.10(+2.78%)
Jun 22, 2017 3.600 3.600 3.600 3.600 200 +0.00(+0.00%)
Jun 21, 2017 3.600 3.600 3.600 3.600 1,000 +0.00(+0.00%)
Jun 20, 2017 3.600 3.600 3.600 3.600 1,000 -0.05(-1.37%)
Jun 19, 2017 3.680 3.680 3.640 3.650 853 +0.12(+3.40%)
Jun 16, 2017 3.700 3.700 3.530 3.530 2,600 -0.22(-5.87%)
Jun 15, 2017 3.750 3.750 3.750 3.750 8,000 -0.05(-1.32%)
Jun 13, 2017 3.800 3.800 3.800 0 +0.15(+4.11%)
Jun 12, 2017 3.720 3.720 3.650 3.650 300 +0.05(+1.39%)
Jun 09, 2017 3.600 3.600 3.600 3.600 1,003 -0.05(-1.37%)
Jun 07, 2017 3.650 3.650 3.650 0 -0.15(-3.95%)
Jun 05, 2017 3.800 3.800 3.800 0 +0.05(+1.33%)
Jun 02, 2017 3.750 3.750 3.750 3.750 400 -0.05(-1.32%)
Jun 01, 2017 3.750 3.800 3.750 3.800 4,600 +0.05(+1.33%)
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%)
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.