Blackline Safety Corporation (PK) (BLKLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -5.4 | 5 | 5 | 4.71 | 1213 | 4.86429082 | CS |
| 4 | 0.4 | 9.23787528868 | 4.33 | 5 | 4.209905 | 3028 | 4.38331584 | CS |
| 12 | 0.225 | 4.99445061043 | 4.505 | 5 | 4.209905 | 3222 | 4.48150709 | CS |
| 26 | 1.4679 | 44.9986205205 | 3.2621 | 5 | 3.25 | 3132 | 4.2200932 | CS |
| 52 | 1.86 | 64.8083623693 | 2.87 | 5 | 2.8 | 3167 | 3.70582395 | CS |
| 156 | -0.23 | -4.63709677419 | 4.96 | 5.146 | 1.155 | 2757 | 3.20859659 | CS |
| 260 | -0.31812 | -6.30175193934 | 5.04812 | 7.5238 | 1.155 | 2740 | 3.87271247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 4.73 | -0.1 | -2.07 | 4.73 | 4.73 | 4.73 | 903 |
| 1736375340 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1736288940 | 4.83 | -0.17 | -3.40 | 4.85 | 4.85 | 4.71 | 1470 |
| 1736202360 | 5 | 0.26 | 5.49 | 5 | 5 | 4.98 | 1265 |
| 1735943100 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1735856700 | 4.74 | 0.34 | 7.73 | 4.74 | 4.74 | 4.74 | 300 |
| 1735683600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1735597200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1735338000 | 4.4 | -0.03 | -0.68 | 4.4 | 4.4 | 4.4 | 274 |
| 1735251600 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1735078800 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1734992400 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1734733200 | 4.43 | 0.14 | 3.26 | 4.44 | 4.44 | 4.43 | 1844 |
| 1734646800 | 4.29 | 0.08 | 1.90 | 4.29 | 4.29 | 4.29 | 1000 |
| 1734560940 | 4.21 | -0.08 | -1.96 | 4.21 | 4.21 | 4.209905 | 600 |
| 1734474540 | 4.2939999 | 0 | 0.00 | 4.2939999 | 4.2939999 | 4.2939999 | 0 |
| 1734388140 | 4.2939999 | -0.1 | -2.19 | 4.33 | 4.33 | 4.2699999 | 19595 |
| 1734128940 | 4.39 | -0.08 | -1.79 | 4.37 | 4.39 | 4.37 | 13400 |
| 1734042000 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1733955600 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1733869200 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1733782800 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 350 |
| 1733523600 | 4.47 | -0.03 | -0.67 | 4.47 | 4.47 | 4.47 | 1000 |
| 1733437500 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 7800 |
| 1733350980 | 4.5 | -0.08 | -1.75 | 4.5 | 4.5 | 4.48 | 8400 |
| 1733263800 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1733177400 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1732918200 | 4.58 | 0.11 | 2.57 | 4.5199999 | 4.58 | 4.5199999 | 1025 |
| 1732746540 | 4.4654 | -0.29 | -6.09 | 4.46 | 4.4654 | 4.46 | 2100 |
| 1732660140 | 4.755 | -0.1 | -1.96 | 4.705 | 4.755 | 4.705 | 310 |
| 1732573200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1732314000 | 4.85 | 0.27 | 5.90 | 4.838 | 4.85 | 4.838 | 3200 |
| 1732227660 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1732141260 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1732054860 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1731968460 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1731709260 | 4.58 | 0.02 | 0.35 | 4.58 | 4.58 | 4.58 | 15707 |
| 1731623160 | 4.564 | 0 | 0.00 | 4.564 | 4.564 | 4.564 | 0 |
| 1731536760 | 4.564 | 0.04 | 0.91 | 4.46 | 4.564 | 4.46 | 1800 |
| 1731450480 | 4.523 | -0.08 | -1.67 | 4.523 | 4.523 | 4.523 | 2510 |
| 1731363600 | 4.6 | 0.08 | 1.83 | 4.5599999 | 4.6 | 4.5599999 | 800 |
| 1731104400 | 4.5175 | -0.02 | -0.50 | 4.54 | 4.54 | 4.5175 | 550 |
| 1731018540 | 4.54 | 0.08 | 1.73 | 4.54 | 4.54 | 4.54 | 100 |
| 1730932080 | 4.4627 | 0 | 0.00 | 4.4627 | 4.4627 | 4.4627 | 0 |
| 1730845680 | 4.4627 | -0.02 | -0.39 | 4.54 | 4.54 | 4.4627 | 3400 |
| 1730759160 | 4.48 | 0.03 | 0.67 | 4.48 | 4.48 | 4.48 | 2300 |
| 1730496420 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 4400 |
| 1730409780 | 4.45 | -0.11 | -2.31 | 4.45 | 4.45 | 4.45 | 1400 |
| 1730323500 | 4.555 | -0.11 | -2.36 | 4.555 | 4.555 | 4.555 | 1800 |
| 1730237160 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
| 1730150760 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
| 1729891560 | 4.665 | 0 | 0.00 | 4.665 | 4.665 | 4.665 | 0 |
| 1729805160 | 4.665 | 0.14 | 3.00 | 4.665 | 4.665 | 4.665 | 2500 |
| 1729718700 | 4.529 | 0 | 0.00 | 4.529 | 4.529 | 4.529 | 0 |
| 1729632300 | 4.529 | 0.02 | 0.53 | 4.529 | 4.529 | 4.529 | 100 |
| 1729545600 | 4.505 | 0.01 | 0.33 | 4.505 | 4.505 | 4.505 | 900 |
| 1729286400 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1729200000 | 4.49 | 0.01 | 0.13 | 4.49 | 4.49 | 4.49 | 100 |
| 1729113960 | 4.484 | -0.07 | -1.45 | 4.484 | 4.484 | 4.484 | 660 |
| 1729027680 | 4.55 | -0.12 | -2.57 | 4.6039 | 4.6039 | 4.55 | 8200 |
| 1728916200 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
