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 (%)
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%)
Mar 02, 2020 6.080 6.990 6.080 6.990 9,134 +0.01(+0.14%)
Feb 28, 2020 6.020 6.980 6.000 6.980 63,720 +0.48(+7.38%)
Feb 27, 2020 6.700 6.700 5.960 6.500 30,591 -0.62(-8.71%)
Feb 26, 2020 6.810 7.130 6.500 7.120 12,621 +0.02(+0.28%)
Feb 25, 2020 6.710 7.100 6.480 7.100 33,056 +0.10(+1.43%)
Feb 24, 2020 7.070 7.070 6.610 7.000 18,892 +0.06(+0.86%)
Feb 21, 2020 7.150 7.150 6.910 6.940 14,983 -0.16(-2.25%)
Feb 20, 2020 7.140 7.140 7.100 7.100 900 +0.09(+1.28%)
Feb 19, 2020 7.020 7.040 7.010 7.010 6,300 -0.19(-2.64%)
Feb 18, 2020 7.200 7.220 6.950 7.200 28,208 +0.09(+1.27%)
Feb 14, 2020 7.110 7.110 7.110 0 -0.09(-1.25%)
Feb 13, 2020 7.190 7.230 7.190 7.200 900 -0.03(-0.41%)
Feb 12, 2020 7.240 7.250 7.120 7.230 10,595 +0.03(+0.42%)
Feb 11, 2020 7.100 7.200 7.000 7.200 37,646 +0.05(+0.70%)
Feb 10, 2020 7.030 7.150 7.030 7.150 30,760 +0.13(+1.85%)
Feb 07, 2020 7.250 7.250 7.020 7.020 15,200 -0.26(-3.57%)
Feb 06, 2020 7.280 7.280 7.270 7.280 12,298 +0.00(+0.00%)
Feb 05, 2020 7.080 7.300 7.080 7.280 30,131 +0.03(+0.41%)
Feb 04, 2020 7.110 7.300 7.110 7.250 135,100 +0.15(+2.11%)
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.