BluMetric Environmental Inc. (BLM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4200

0.0000

(0.00%)

At close: 02:37PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 30, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	7,500
Apr 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	700
Apr 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	36,000
Apr 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	33,800
Apr 24, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,700
Apr 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	10,500
Apr 22, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	43,000
Apr 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
Apr 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 17, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	16,500
Apr 16, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	2,500
Apr 15, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	10,000
Apr 12, 2024	0.3800	0.4000	0.3700	0.4000	0.4000	27,500
Apr 11, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 10, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 09, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 08, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 05, 2024	0.4450	0.4450	0.4200	0.4300	0.4300	14,000
Apr 04, 2024	0.4100	0.4100	0.3650	0.3650	0.3650	37,200
Apr 03, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 02, 2024	0.4100	0.4250	0.4100	0.4100	0.4100	35,000
Apr 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	15,800
Mar 28, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	20,000
Mar 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 21, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Mar 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,500
Mar 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,500
Mar 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,500
Mar 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,000
Mar 13, 2024	0.3750	0.3750	0.3600	0.3600	0.3600	35,000
Mar 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Mar 11, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	20,800
Mar 08, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	5,500
Mar 07, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Mar 06, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	1,000
Mar 05, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	13,000
Mar 04, 2024	0.4250	0.4250	0.4050	0.4100	0.4100	20,500
Mar 01, 2024	0.4250	0.4250	0.4000	0.4000	0.4000	34,100
Feb 29, 2024	0.4250	0.4450	0.4250	0.4250	0.4250	14,500
Feb 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	600
Feb 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	12,000
Feb 21, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	1,000
Feb 20, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	9,600
Feb 16, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	15,000
Feb 15, 2024	0.4200	0.4700	0.4050	0.4700	0.4700	49,700
Feb 14, 2024	0.4100	0.4200	0.4100	0.4150	0.4150	27,500
Feb 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	16,500
Feb 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 09, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	32,000
Feb 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,000
Feb 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	35,000
Feb 06, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,000
Feb 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 02, 2024	0.4150	0.4150	0.3900	0.3900	0.3900	10,500
Feb 01, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	18,500
Jan 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	28,700
Jan 30, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	43,300
Jan 29, 2024	0.3500	0.3900	0.3350	0.3800	0.3800	146,200
Jan 26, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	2,200
Jan 25, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 24, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	500
Jan 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	10,000
Jan 22, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 19, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 18, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 17, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,500
Jan 15, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	100
Jan 12, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	11,000
Jan 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 09, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 08, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 05, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 04, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 03, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	2,000
Jan 02, 2024	0.2650	0.2650	0.2500	0.2500	0.2500	56,600
Dec 29, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Dec 28, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Dec 27, 2023	0.2650	0.2650	0.2550	0.2550	0.2550	15,700
Dec 22, 2023	0.2700	0.2700	0.2650	0.2650	0.2650	10,100
Dec 21, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	14,000
Dec 20, 2023	0.2900	0.2900	0.2750	0.2750	0.2750	18,600
Dec 19, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 18, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 15, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	100
Dec 14, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,400
Dec 13, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	500
Dec 12, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 11, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 08, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 07, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.10%)

CRUDE OIL79.72+0.72(+0.91%)

Bitcoin CAD80,351.76+1,022.22(+1.29%)

BluMetric Environmental Inc. (BLM.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.10%)

CRUDE OIL
79.72
+0.72(+0.91%)

Bitcoin CAD
80,351.76
+1,022.22(+1.29%)