BluMetric Environmental Inc. (BLM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3500

0.0000

(0.00%)

At close: 10:38AM EDT

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.3450	0.3500	0.3450	0.3500	0.3500	4,500
Aug 11, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	8,400
Aug 10, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 09, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	8,200
Aug 08, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
Aug 05, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	500
Aug 04, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,700
Aug 03, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	1,600
Aug 02, 2022	0.3450	0.3450	0.3300	0.3300	0.3300	4,100
Jul 29, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	25,500
Jul 28, 2022	0.3250	0.3250	0.3200	0.3200	0.3200	5,300
Jul 27, 2022	0.3500	0.3500	0.3000	0.3250	0.3250	96,600
Jul 26, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	14,600
Jul 25, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jul 22, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	100
Jul 21, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	1,500
Jul 20, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Jul 19, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 18, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	4,500
Jul 15, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 14, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Jul 13, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Jul 12, 2022	0.3150	0.3200	0.3150	0.3200	0.3200	12,500
Jul 11, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	20,000
Jul 08, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 07, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 06, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Jul 05, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	10,600
Jul 04, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	5,200
Jun 30, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jun 29, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	8,500
Jun 28, 2022	0.3600	0.3600	0.3350	0.3350	0.3350	12,000
Jun 27, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jun 24, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jun 23, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
Jun 22, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	1,000
Jun 21, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 20, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 17, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	14,000
Jun 16, 2022	0.3300	0.3550	0.3300	0.3550	0.3550	14,000
Jun 15, 2022	0.3200	0.3400	0.3200	0.3400	0.3400	28,200
Jun 14, 2022	0.3500	0.3500	0.3000	0.3000	0.3000	226,700
Jun 13, 2022	0.3900	0.3900	0.3500	0.3500	0.3500	147,000
Jun 10, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 09, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	1,200
Jun 08, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 07, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	1,100
Jun 06, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	500
Jun 03, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	300
Jun 02, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
Jun 01, 2022	0.3650	0.3850	0.3650	0.3850	0.3850	8,300
May 31, 2022	0.3900	0.3900	0.3600	0.3600	0.3600	8,200
May 30, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 27, 2022	0.3900	0.4000	0.3800	0.3900	0.3900	20,800
May 26, 2022	0.4300	0.4300	0.3500	0.3500	0.3500	200,200
May 25, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	3,400
May 24, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	31,400
May 20, 2022	0.4250	0.4250	0.4250	0.4250	0.4250	12,000
May 19, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
May 18, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	500
May 17, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	6,100
May 16, 2022	0.4050	0.4050	0.4050	0.4050	0.4050	4,000
May 13, 2022	0.4050	0.4050	0.4050	0.4050	0.4050	3,000
May 12, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	6,600
May 11, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	8,700
May 10, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	1,600
May 09, 2022	0.4850	0.4850	0.4000	0.4000	0.4000	294,400
May 06, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	-
May 05, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	3,000
May 04, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	5,700
May 03, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	800
May 02, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Apr 29, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 28, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	4,100
Apr 27, 2022	0.4800	0.5000	0.4800	0.5000	0.5000	32,000
Apr 26, 2022	0.4750	0.5000	0.4750	0.5000	0.5000	20,400
Apr 25, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	86,800
Apr 22, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	18,500
Apr 21, 2022	0.5200	0.5400	0.5200	0.5400	0.5400	7,500
Apr 20, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	2,300
Apr 19, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 18, 2022	0.5300	0.5600	0.5100	0.5600	0.5600	13,400
Apr 14, 2022	0.5600	0.5600	0.5300	0.5300	0.5300	5,600
Apr 13, 2022	0.5400	0.5400	0.5300	0.5400	0.5400	58,300
Apr 12, 2022	0.6000	0.6000	0.5000	0.5000	0.5000	291,500
Apr 11, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Apr 08, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	500
Apr 07, 2022	0.6400	0.6400	0.6100	0.6100	0.6100	14,500
Apr 06, 2022	0.6400	0.6400	0.6300	0.6400	0.6400	3,500
Apr 05, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 04, 2022	0.6200	0.6400	0.6200	0.6400	0.6400	55,500
Apr 01, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	9,400
Mar 31, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	1,100
Mar 30, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 29, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	55,100
Mar 28, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	6,300
Mar 25, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	1,200
Mar 24, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 23, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 22, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.09%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,356.90-155.77(-0.49%)

BluMetric Environmental Inc. (BLM.V)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.09%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,356.90
-155.77(-0.49%)