Blackline Safety Corp. (BLKLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Apr 17, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Apr 16, 2024 | 3.2000 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 9,100 |
| Apr 15, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 448 |
| Apr 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 470 |
| Apr 11, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Apr 10, 2024 | 3.1313 | 3.1400 | 3.0299 | 3.0300 | 3.0300 | 8,850 |
| Apr 09, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 08, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 320 |
| Apr 05, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Apr 04, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 400 |
| Apr 03, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Apr 02, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Apr 01, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 100 |
| Mar 28, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 27, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 300 |
| Mar 26, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 8,200 |
| Mar 25, 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 200 |
| Mar 22, 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0900 | 3.0900 | 900 |
| Mar 21, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Mar 20, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Mar 19, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 670 |
| Mar 18, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3,100 |
| Mar 15, 2024 | 3.2400 | 3.2655 | 3.1600 | 3.1700 | 3.1700 | 13,225 |
| Mar 14, 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.2100 | 300 |
| Mar 13, 2024 | 3.2300 | 3.4200 | 3.2300 | 3.4200 | 3.4200 | 4,820 |
| Mar 12, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 800 |
| Mar 11, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 177 |
| Mar 08, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Mar 07, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2,823 |
| Mar 06, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Mar 05, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 125 |
| Mar 04, 2024 | 3.3199 | 3.3200 | 3.2899 | 3.2899 | 3.2899 | 2,010 |
| Mar 01, 2024 | 3.3399 | 3.3671 | 3.3300 | 3.3300 | 3.3300 | 16,180 |
| Feb 29, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 2,070 |
| Feb 28, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 100 |
| Feb 27, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Feb 26, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 100 |
| Feb 23, 2024 | 3.3400 | 3.3400 | 3.3140 | 3.3300 | 3.3300 | 5,800 |
| Feb 22, 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3400 | 3.3400 | 6,503 |
| Feb 21, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Feb 20, 2024 | 3.1900 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 30,000 |
| Feb 16, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Feb 15, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Feb 14, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Feb 13, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Feb 12, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Feb 09, 2024 | 3.1055 | 3.1800 | 3.1000 | 3.1000 | 3.1000 | 3,940 |
| Feb 08, 2024 | 3.1400 | 3.2900 | 3.1400 | 3.1400 | 3.1400 | 6,525 |
| Feb 07, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Feb 06, 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.9500 | 200 |
| Feb 05, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Feb 02, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 300 |
| Feb 01, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan 31, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan 30, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan 29, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan 26, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan 25, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan 24, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan 23, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan 22, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan 19, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan 18, 2024 | 2.9400 | 2.9456 | 2.8200 | 2.8200 | 2.8200 | 11,050 |
| Jan 17, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 1,875 |
| Jan 16, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Jan 12, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Jan 11, 2024 | 3.0883 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 2,569 |
| Jan 10, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 500 |
| Jan 09, 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 2,753 |
| Jan 08, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jan 05, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | 3.1200 | 6,415 |
| Jan 04, 2024 | 2.8900 | 3.0600 | 2.8900 | 3.0600 | 3.0600 | 1,325 |
| Jan 03, 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
| Jan 02, 2024 | 2.6800 | 2.7350 | 2.6800 | 2.7350 | 2.7350 | 600 |
| Dec 29, 2023 | 2.7500 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 6,400 |
| Dec 28, 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Dec 27, 2023 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 1,300 |
| Dec 26, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| Dec 22, 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 300 |
| Dec 21, 2023 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
| Dec 20, 2023 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
| Dec 19, 2023 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
| Dec 18, 2023 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 500 |
| Dec 15, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| Dec 14, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| Dec 13, 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 1,315 |
| Dec 12, 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 150 |
| Dec 11, 2023 | 2.7600 | 2.7600 | 2.6500 | 2.6500 | 2.6500 | 2,300 |
| Dec 08, 2023 | 2.8300 | 2.8300 | 2.7800 | 2.7800 | 2.7800 | 3,000 |
| Dec 07, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Dec 06, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Dec 05, 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 3,025 |
| Dec 04, 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Dec 01, 2023 | 2.7900 | 2.8400 | 2.7900 | 2.8400 | 2.8400 | 700 |
| Nov 30, 2023 | 2.6900 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 650 |
| Nov 29, 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 400 |
| Nov 28, 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 100 |
| Nov 27, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 100 |
| Nov 24, 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.