Canada Markets closed

BluMetric Environmental Inc. (BLM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.33500.0000 (0.00%)
At close: 03:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.33500.33500.33500.33500.3350-
Jun 29, 20220.33500.33500.33500.33500.33508,500
Jun 28, 20220.36000.36000.33500.33500.335012,000
Jun 27, 20220.37500.37500.37500.37500.3750-
Jun 24, 20220.37500.37500.37500.37500.3750-
Jun 23, 20220.37500.37500.37500.37500.3750-
Jun 22, 20220.37500.37500.37500.37500.37501,000
Jun 21, 20220.38000.38000.38000.38000.3800-
Jun 20, 20220.38000.38000.38000.38000.3800-
Jun 17, 20220.37000.38000.37000.38000.380014,000
Jun 16, 20220.33000.35500.33000.35500.355014,000
Jun 15, 20220.32000.34000.32000.34000.340028,200
Jun 14, 20220.35000.35000.30000.30000.3000226,700
Jun 13, 20220.39000.39000.35000.35000.3500147,000
Jun 10, 20220.38000.38000.38000.38000.3800-
Jun 09, 20220.38000.38000.38000.38000.38001,200
Jun 08, 20220.38000.38000.38000.38000.3800-
Jun 07, 20220.38000.38000.38000.38000.38001,100
Jun 06, 20220.38500.38500.38500.38500.3850500
Jun 03, 20220.38500.38500.38500.38500.3850300
Jun 02, 20220.38500.38500.38500.38500.3850-
Jun 01, 20220.36500.38500.36500.38500.38508,300
May 31, 20220.39000.39000.36000.36000.36008,200
May 30, 20220.39000.39000.39000.39000.3900-
May 27, 20220.39000.40000.38000.39000.390020,800
May 26, 20220.43000.43000.35000.35000.3500200,200
May 25, 20220.43000.43000.43000.43000.43003,400
May 24, 20220.43000.43000.43000.43000.430031,400
May 20, 20220.42500.42500.42500.42500.425012,000
May 19, 20220.38500.38500.38500.38500.3850-
May 18, 20220.38500.38500.38500.38500.3850500
May 17, 20220.38500.38500.38500.38500.38506,100
May 16, 20220.40500.40500.40500.40500.40504,000
May 13, 20220.40500.40500.40500.40500.40503,000
May 12, 20220.38000.38000.38000.38000.38006,600
May 11, 20220.40000.40000.38000.38000.38008,700
May 10, 20220.40000.40000.40000.40000.40001,600
May 09, 20220.48500.48500.40000.40000.4000294,400
May 06, 20220.48500.48500.48500.48500.4850-
May 05, 20220.48500.48500.48500.48500.48503,000
May 04, 20220.52000.52000.52000.52000.52005,700
May 03, 20220.52000.52000.52000.52000.5200800
May 02, 20220.51000.51000.51000.51000.51002,000
Apr 29, 20220.52000.52000.52000.52000.5200-
Apr 28, 20220.52000.52000.52000.52000.52004,100
Apr 27, 20220.48000.50000.48000.50000.500032,000
Apr 26, 20220.47500.50000.47500.50000.500020,400
Apr 25, 20220.51000.51000.50000.50000.500086,800
Apr 22, 20220.51000.51000.51000.51000.510018,500
Apr 21, 20220.52000.54000.52000.54000.54007,500
Apr 20, 20220.56000.56000.56000.56000.56002,300
Apr 19, 20220.56000.56000.56000.56000.5600-
Apr 18, 20220.53000.56000.51000.56000.560013,400
Apr 14, 20220.56000.56000.53000.53000.53005,600
Apr 13, 20220.54000.54000.53000.54000.540058,300
Apr 12, 20220.60000.60000.50000.50000.5000291,500
Apr 11, 20220.61000.61000.61000.61000.6100-
Apr 08, 20220.61000.61000.61000.61000.6100500
Apr 07, 20220.64000.64000.61000.61000.610014,500
Apr 06, 20220.64000.64000.63000.64000.64003,500
Apr 05, 20220.64000.64000.64000.64000.6400-
Apr 04, 20220.62000.64000.62000.64000.640055,500
Apr 01, 20220.60000.60000.60000.60000.60009,400
Mar 31, 20220.63000.63000.63000.63000.63001,100
Mar 30, 20220.63000.63000.63000.63000.6300-
Mar 29, 20220.63000.63000.63000.63000.630055,100
Mar 28, 20220.60000.60000.60000.60000.60006,300
Mar 25, 20220.60000.60000.60000.60000.60001,200
Mar 24, 20220.60000.60000.60000.60000.6000-
Mar 23, 20220.60000.60000.60000.60000.6000-
Mar 22, 20220.60000.60000.60000.60000.6000-
Mar 21, 20220.60000.60000.60000.60000.6000-
Mar 18, 20220.60000.60000.60000.60000.60002,500
Mar 17, 20220.63000.63000.60000.60000.600026,200
Mar 16, 20220.63000.63000.63000.63000.63001,600
Mar 15, 20220.63000.63000.63000.63000.6300700
Mar 14, 20220.65000.65000.65000.65000.6500800
Mar 11, 20220.60000.60000.60000.60000.60001,200
Mar 10, 20220.59000.65000.59000.65000.650011,100
Mar 09, 20220.56000.56000.56000.56000.560021,500
Mar 08, 20220.54000.55000.54000.55000.550021,700
Mar 07, 20220.55000.55000.54000.54000.540033,700
Mar 04, 20220.59000.59000.55000.56000.560013,500
Mar 03, 20220.59000.59000.50000.53000.5300185,000
Mar 02, 20220.60000.60000.59000.59000.590026,200
Mar 01, 20220.59000.60000.59000.60000.60008,300
Feb 28, 20220.61000.61000.60000.60000.60009,500
Feb 25, 20220.60000.61000.58000.58000.580054,200
Feb 24, 20220.61000.61000.60000.61000.61004,500
Feb 23, 20220.65000.65000.65000.65000.6500500
Feb 22, 20220.65000.65000.65000.65000.6500600
Feb 18, 20220.63000.65000.61000.65000.650020,800
Feb 17, 20220.65000.65000.63000.63000.630013,000
Feb 16, 20220.63000.63000.62000.62000.62007,200
Feb 15, 20220.65000.66000.65000.65000.650025,000
Feb 14, 20220.64000.64000.64000.64000.640017,600
Feb 11, 20220.63000.70000.63000.69000.690015,700
Feb 10, 20220.62000.65000.62000.62000.620011,600
Feb 09, 20220.64000.65000.64000.65000.650019,400
Feb 08, 20220.60000.60000.60000.60000.6000500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...