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 (%)
Jul 31, 2018 5.800 5.800 5.800 0 +0.01(+0.17%)
Jul 27, 2018 5.790 5.790 5.790 0 +0.14(+2.48%)
Jul 26, 2018 5.750 5.750 5.650 5.650 1,101 -0.20(-3.42%)
Jul 25, 2018 5.510 5.850 5.500 5.850 15,220 +0.20(+3.54%)
Jul 24, 2018 5.700 5.700 5.650 5.650 2,630 -0.05(-0.88%)
Jul 23, 2018 5.670 5.700 5.650 5.700 6,400 -0.20(-3.39%)
Jul 19, 2018 5.900 5.900 5.900 0 +0.05(+0.85%)
Jul 18, 2018 5.790 5.850 5.790 5.850 1,600 +0.35(+6.36%)
Jul 17, 2018 5.500 5.500 5.500 5.500 2,125 +0.00(+0.00%)
Jul 16, 2018 5.600 5.630 5.500 5.500 34,929 -0.10(-1.79%)
Jul 13, 2018 5.630 5.630 5.600 5.600 500 -0.04(-0.71%)
Jul 11, 2018 5.640 5.640 5.640 0 -0.03(-0.53%)
Jul 10, 2018 5.700 5.700 5.650 5.670 2,400 -0.08(-1.39%)
Jul 09, 2018 5.810 5.810 5.810 5.750 3,775 +0.11(+1.95%)
Jul 05, 2018 5.640 5.640 5.640 0 -0.01(-0.18%)
Jul 04, 2018 5.660 5.660 5.620 5.650 900 -0.17(-2.92%)
Jul 03, 2018 5.940 5.940 5.820 5.820 345 -0.18(-3.00%)
Jun 29, 2018 6.000 6.000 6.000 0 -0.22(-3.54%)
Jun 28, 2018 6.140 6.210 6.000 6.220 3,300 +0.22(+3.67%)
Jun 27, 2018 6.000 6.000 6.000 6.000 500 +0.00(+0.00%)
Jun 25, 2018 6.000 6.000 6.000 0 +0.25(+4.35%)
Jun 21, 2018 5.750 5.750 5.750 95 +0.00(+0.00%)
Jun 20, 2018 5.750 5.750 5.740 5.750 1,700 +0.00(+0.00%)
Jun 19, 2018 5.690 5.760 5.690 5.750 6,100 -0.20(-3.36%)
Jun 18, 2018 5.690 5.950 5.690 5.950 9,150 +0.38(+6.82%)
Jun 15, 2018 5.510 5.570 5.500 5.570 8,400 +0.07(+1.27%)
Jun 14, 2018 5.590 5.610 5.500 5.500 3,532 +0.00(+0.00%)
Jun 13, 2018 5.570 5.600 5.500 5.500 925 +0.10(+1.85%)
Jun 11, 2018 5.400 5.400 5.400 0 -0.10(-1.82%)
Jun 08, 2018 5.500 5.500 5.500 5.500 1,100 -0.10(-1.79%)
Jun 07, 2018 5.400 5.610 5.400 5.600 6,000 +0.00(+0.00%)
Jun 06, 2018 5.600 5.600 5.600 5.600 2,400 +0.10(+1.82%)
Jun 05, 2018 5.500 5.500 5.410 5.500 6,900 +0.00(+0.00%)
Jun 04, 2018 5.550 5.610 5.480 5.500 10,150 -0.14(-2.48%)
Jun 01, 2018 5.650 5.650 5.460 5.640 9,600 +0.04(+0.71%)
May 31, 2018 5.640 5.660 5.600 5.600 7,700 -0.12(-2.10%)
May 30, 2018 5.950 5.950 5.720 5.720 17,600 -0.28(-4.67%)
May 29, 2018 5.820 6.000 5.720 6.000 17,223 +0.10(+1.69%)
May 28, 2018 5.900 5.950 5.850 5.900 1,200 +0.00(+0.00%)
May 25, 2018 5.800 5.900 5.800 5.900 2,134 +0.10(+1.72%)
May 24, 2018 5.550 5.800 5.550 5.800 12,220 +0.09(+1.58%)
May 23, 2018 5.470 5.710 5.420 5.710 13,325 +0.25(+4.58%)
May 22, 2018 5.490 5.490 5.420 5.460 2,950 -0.14(-2.50%)
May 18, 2018 5.600 5.600 5.600 0 +0.18(+3.32%)
May 17, 2018 5.580 5.590 5.410 5.420 3,000 +0.06(+1.12%)
May 16, 2018 5.340 5.400 5.330 5.360 2,000 +0.04(+0.66%)
May 15, 2018 5.400 5.400 5.300 5.325 3,560 -0.12(-2.11%)
May 14, 2018 5.380 5.500 5.380 5.440 5,621 -0.01(-0.18%)
May 11, 2018 5.450 5.450 5.410 5.450 350 -0.14(-2.50%)
May 10, 2018 5.540 5.590 5.540 5.590 1,300 -0.01(-0.18%)
May 08, 2018 5.600 5.600 5.600 0 +0.16(+2.94%)
May 07, 2018 5.750 5.760 5.430 5.440 15,270 -0.45(-7.64%)
May 04, 2018 5.750 5.890 5.750 5.890 2,950 +0.14(+2.43%)
May 03, 2018 5.690 5.750 5.690 5.750 4,500 +0.15(+2.68%)
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.