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 (%)
Sep 29, 2017 4.600 4.600 4.500 4.590 4,054 +0.04(+0.88%)
Sep 28, 2017 4.550 4.550 4.550 4.550 1,000 +0.00(+0.00%)
Sep 26, 2017 4.550 4.550 4.550 0 +0.00(+0.00%)
Sep 25, 2017 4.550 4.550 4.550 4.550 5,000 +0.00(+0.00%)
Sep 22, 2017 4.550 4.600 4.550 4.550 23,625 +0.00(+0.00%)
Sep 21, 2017 4.550 4.550 4.550 4.550 3,900 +0.20(+4.60%)
Sep 20, 2017 4.500 4.500 4.350 4.350 1,875 -0.05(-1.14%)
Sep 19, 2017 4.410 4.420 4.400 4.400 1,640 -0.10(-2.22%)
Sep 18, 2017 4.550 4.550 4.490 4.500 10,015 +0.00(+0.00%)
Sep 15, 2017 4.410 4.500 4.400 4.500 14,800 +0.00(+0.00%)
Sep 14, 2017 4.550 4.550 4.500 4.500 795 +0.00(+0.00%)
Sep 13, 2017 4.550 4.550 4.500 4.500 800 -0.05(-1.10%)
Sep 12, 2017 4.490 4.550 4.490 4.550 21,400 +0.15(+3.41%)
Sep 11, 2017 4.550 4.550 4.400 4.400 4,500 -0.10(-2.22%)
Sep 08, 2017 4.500 4.500 4.500 4.500 9,000 -0.05(-1.10%)
Sep 07, 2017 4.500 4.550 4.500 4.550 3,700 +0.25(+5.81%)
Sep 06, 2017 4.500 4.550 4.300 4.300 66,450 -0.20(-4.44%)
Sep 05, 2017 4.500 4.550 4.500 4.500 12,800 -0.05(-1.10%)
Sep 01, 2017 4.550 4.500 4.550 32,050 +0.00(+0.00%)
Aug 31, 2017 4.500 4.550 4.500 4.550 14,645 +0.00(+0.00%)
Aug 30, 2017 4.500 4.550 4.450 4.550 2,700 +0.00(+0.00%)
Aug 29, 2017 4.500 4.550 4.500 4.550 14,600 +0.05(+1.11%)
Aug 28, 2017 4.500 4.500 4.500 4.500 10,000 -0.04(-0.88%)
Aug 25, 2017 4.500 4.550 4.500 4.540 19,753 +0.04(+0.89%)
Aug 24, 2017 4.300 4.500 4.300 4.500 51,400 +0.20(+4.65%)
Aug 23, 2017 4.300 4.300 4.300 4.300 1,200 +0.00(+0.00%)
Aug 22, 2017 4.400 4.400 4.150 4.300 10,095 -0.10(-2.27%)
Aug 21, 2017 4.400 4.400 4.400 4.400 300 +0.15(+3.53%)
Aug 17, 2017 4.250 4.250 4.250 0 -0.15(-3.41%)
Aug 16, 2017 4.500 4.500 4.250 4.400 87,800 -0.01(-0.23%)
Aug 15, 2017 4.410 4.410 4.410 4.410 2,198 -0.09(-2.00%)
Aug 14, 2017 4.400 4.500 4.300 4.500 12,800 +0.30(+7.14%)
Aug 11, 2017 4.250 4.250 4.210 4.200 8,000 -0.20(-4.55%)
Aug 10, 2017 4.390 4.400 4.350 4.400 11,990 +0.01(+0.23%)
Aug 09, 2017 4.390 4.390 4.390 4.390 1,482 -0.01(-0.23%)
Aug 08, 2017 4.350 4.400 4.350 4.400 23,985 +0.00(+0.00%)
Aug 04, 2017 4.400 4.400 4.400 4.400 12,300 +0.00(+0.00%)
Aug 03, 2017 4.350 4.400 4.350 4.400 4,750 +0.00(+0.00%)
Aug 02, 2017 4.390 4.400 4.390 4.400 12,700 +0.01(+0.23%)
Aug 01, 2017 4.210 4.390 4.200 4.390 22,503 -0.01(-0.23%)
Jul 31, 2017 4.400 4.400 4.390 4.400 5,025 -0.04(-0.90%)
Jul 28, 2017 4.400 4.440 4.400 4.440 740 +0.04(+0.91%)
Jul 27, 2017 4.500 4.500 4.400 4.400 5,800 +0.15(+3.53%)
Jul 26, 2017 4.500 4.700 4.250 4.250 14,045 -0.10(-2.30%)
Jul 25, 2017 4.500 4.500 4.300 4.350 26,015 +0.05(+1.16%)
Jul 24, 2017 4.100 4.350 4.100 4.300 8,824 +0.40(+10.26%)
Jul 21, 2017 3.850 3.900 3.800 3.900 99,300 +0.10(+2.63%)
Jul 20, 2017 3.890 3.890 3.800 3.800 5,000 -0.09(-2.31%)
Jul 19, 2017 3.890 3.890 3.890 3.890 4,100 +0.08(+2.10%)
Jul 18, 2017 3.850 3.850 3.750 3.810 13,500 +0.06(+1.60%)
Jul 17, 2017 3.900 3.900 3.750 3.750 7,850 -0.03(-0.79%)
Jul 14, 2017 3.870 3.870 3.750 3.780 45,570 -0.10(-2.58%)
Jul 13, 2017 3.750 3.880 3.750 3.880 1,175 +0.18(+4.86%)
Jul 12, 2017 3.800 3.800 3.700 3.700 1,710 -0.05(-1.33%)
Jul 11, 2017 3.700 3.750 3.700 3.750 7,350 +0.05(+1.35%)
Jul 10, 2017 3.750 3.750 3.700 3.700 1,000 -0.12(-3.14%)
Jul 06, 2017 3.820 3.820 3.820 0 -0.03(-0.78%)
Jul 05, 2017 3.850 3.850 3.850 3.850 7,337 +0.00(+0.00%)
Jul 04, 2017 3.850 3.850 3.700 3.850 22,070 +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.