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 27, 2018 4.980 4.980 4.980 0 -0.05(-0.99%)
Sep 26, 2018 5.030 5.030 5.030 5.030 200 +0.20(+4.14%)
Sep 25, 2018 4.940 5.020 4.820 4.830 24,200 -0.02(-0.41%)
Sep 24, 2018 4.850 4.850 4.850 4.850 4,000 -0.05(-1.02%)
Sep 21, 2018 4.810 4.900 4.800 4.900 16,125 +0.04(+0.82%)
Sep 20, 2018 5.000 5.000 4.850 4.860 15,789 -0.09(-1.82%)
Sep 19, 2018 5.000 5.000 4.950 4.950 400 +0.00(+0.00%)
Sep 18, 2018 4.960 4.960 4.950 4.950 900 -0.05(-1.00%)
Sep 17, 2018 5.070 5.070 4.980 5.000 9,000 +0.19(+3.95%)
Sep 14, 2018 4.900 4.900 4.810 4.810 9,100 +0.01(+0.21%)
Sep 13, 2018 5.000 5.000 4.800 4.800 8,105 -0.20(-4.00%)
Sep 12, 2018 4.900 5.000 4.900 5.000 31,950 +0.06(+1.21%)
Sep 11, 2018 5.000 5.000 4.940 4.940 16,100 -0.07(-1.40%)
Sep 10, 2018 4.990 5.010 4.990 5.010 800 +0.16(+3.30%)
Sep 07, 2018 4.850 4.850 4.850 4.850 100 -0.10(-2.02%)
Sep 06, 2018 5.240 5.240 4.950 4.950 10,475 -0.20(-3.88%)
Sep 05, 2018 5.280 5.280 5.100 5.150 8,994 -0.13(-2.46%)
Sep 04, 2018 5.350 5.350 5.280 5.280 1,480 -0.02(-0.38%)
Aug 31, 2018 5.300 5.300 5.300 0 -0.03(-0.56%)
Aug 30, 2018 5.420 5.420 5.330 5.330 4,893 -0.12(-2.20%)
Aug 29, 2018 5.450 5.450 5.420 5.450 600 +0.00(+0.00%)
Aug 28, 2018 5.450 5.450 5.450 5.450 915 -0.03(-0.55%)
Aug 27, 2018 5.590 5.590 5.480 5.480 800 +0.08(+1.48%)
Aug 24, 2018 5.450 5.450 5.400 5.400 8,000 -0.15(-2.70%)
Aug 23, 2018 5.550 5.550 5.550 5.550 3,000 +0.03(+0.54%)
Aug 22, 2018 5.480 5.540 5.480 5.520 3,000 +0.04(+0.73%)
Aug 21, 2018 5.500 5.500 5.480 5.480 12,394 -0.01(-0.18%)
Aug 20, 2018 5.470 5.490 5.470 5.490 300 -0.10(-1.79%)
Aug 17, 2018 5.550 5.590 5.550 5.590 1,620 -0.01(-0.18%)
Aug 16, 2018 5.560 5.600 5.500 5.600 9,911 +0.09(+1.63%)
Aug 15, 2018 5.510 5.510 5.510 5.510 350 -0.14(-2.48%)
Aug 14, 2018 5.750 5.750 5.650 5.650 775 -0.15(-2.59%)
Aug 13, 2018 5.800 5.800 5.800 5.800 3,200 -0.05(-0.85%)
Aug 10, 2018 5.750 5.850 5.750 5.850 6,400 +0.05(+0.86%)
Aug 09, 2018 5.750 5.800 5.750 5.800 4,900 +0.05(+0.87%)
Aug 03, 2018 5.750 5.750 5.750 0 -0.05(-0.86%)
Aug 02, 2018 5.800 5.800 5.800 10 +0.00(+0.00%)
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%)
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.