BluMetric Environmental Inc (BLM)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1721425200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1721338800 | 0.46 | 0.0500001 | 12.20 | 0.46 | 0.46 | 0.46 | 20000 |
| 1721252400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 412 |
| 1721166000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1721079600 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4 | 76597 |
| 1720820400 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1720734000 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1720647600 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 4900 |
| 1720561200 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 3500 |
| 1720474800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1720215600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1720129200 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.4 | 1000 |
| 1720042800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1719956400 | 0.42 | -0.01 | -2.33 | 0.44 | 0.44 | 0.42 | 22000 |
| 1719610800 | 0.43 | -0.02 | -4.44 | 0.43 | 0.43 | 0.43 | 500 |
| 1719524400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1719438000 | 0.45 | 0.005 | 1.12 | 0.45 | 0.45 | 0.45 | 3250 |
| 1719351600 | 0.445 | -0.005 | -1.11 | 0.42 | 0.445 | 0.42 | 1553 |
| 1719265200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1719006000 | 0.45 | -0.02 | -4.26 | 0.45 | 0.45 | 0.45 | 7510 |
| 1718919600 | 0.47 | 0 | 0.00 | 0.46 | 0.47 | 0.46 | 50000 |
| 1718833200 | 0.47 | 0.005 | 1.08 | 0.47 | 0.47 | 0.47 | 600 |
| 1718746800 | 0.465 | 0.045 | 10.71 | 0.465 | 0.475 | 0.465 | 45500 |
| 1718660400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1718401200 | 0.42 | -0.03 | -6.67 | 0.45 | 0.45 | 0.42 | 4000 |
| 1718314800 | 0.45 | 0 | 0.00 | 0.45 | 0.47 | 0.45 | 72118 |
| 1718228400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 5 |
| 1718142000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1718055600 | 0.45 | 0.02 | 4.65 | 0.45 | 0.45 | 0.45 | 20000 |
| 1717796400 | 0.43 | -0.025 | -5.49 | 0.43 | 0.43 | 0.43 | 3000 |
| 1717710000 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1717623600 | 0.455 | 0.055 | 13.75 | 0.4 | 0.455 | 0.4 | 10001 |
| 1717537200 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 6392 |
| 1717450800 | 0.39 | -0.03 | -7.14 | 0.39 | 0.4 | 0.39 | 23062 |
| 1717191600 | 0.42 | 0.02 | 5.00 | 0.39 | 0.42 | 0.39 | 43497 |
| 1717105200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1717018800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1716932400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1716846000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2010 |
| 1716586800 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.39 | 34000 |
| 1716500400 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1716414000 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 1000 |
| 1716327600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1715982000 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1715895600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1715809200 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.395 | 2010 |
| 1715722800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715636400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715377200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715290800 | 0.4 | -0.05 | -11.11 | 0.4 | 0.4 | 0.4 | 2075 |
| 1715204400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1715118000 | 0.45 | 0.03 | 7.14 | 0.45 | 0.45 | 0.45 | 9809 |
| 1715031600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1714772400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1714686000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1714599600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1714513200 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.4099999 | 7500 |
| 1714426800 | 0.43 | 0.05 | 13.16 | 0.43 | 0.43 | 0.43 | 740 |
| 1714167600 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 36000 |
| 1714081200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 33767 |
| 1713994800 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 3748 |
| 1713908400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 10500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
