BluMetric Environmental Inc Historical Data - BLM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
BluMetric Environmental Inc (BLM)
BluMetric Environmental Inc (BLM) Historical

BluMetric Environmental Inc (BLM)

0.95

0.03

( 3.26% )

Updated: 14:40:43

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	23.3766233766	0.77	0.96	0.77	44348	0.87725825	CS
4	0.23	31.9444444444	0.72	0.96	0.69	64357	0.76415396	CS
12	0.47	97.9166666667	0.48	0.96	0.46	60853	0.6845081	CS
26	0.53	126.19047619	0.42	0.96	0.39	40435	0.62444231	CS
52	0.66	227.586206897	0.29	0.96	0.25	25290	0.56877309	CS
156	0.14	17.2839506173	0.81	0.96	0.25	17050	0.50702152	CS
260	0.825	660	0.125	0.96	0.07	18014	0.47430481	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730497200	0.92	0.07	8.24	0.87	0.92	0.85	127684
1730410800	0.85	0.02	2.41	0.81	0.85	0.8	17050
1730324400	0.83	0.03	3.75	0.8	0.83	0.8	35017
1730238000	0.8	0.02	2.56	0.79	0.8	0.78	37287
1730151600	0.78	0.02	2.63	0.77	0.78	0.77	4700
1729892400	0.76	-0.02	-2.56	0.76	0.77	0.74	38056
1729806000	0.78	0	0.00	0.75	0.78	0.75	17509
1729719600	0.78	0	0.00	0.75	0.78	0.75	68545
1729633200	0.78	0.06	8.33	0.74	0.78	0.72	60900
1729546800	0.72	-0.03	-4.00	0.74	0.74	0.72	9044
1729287600	0.75	-0.02	-2.60	0.75	0.75	0.75	20600
1729201200	0.77	0.02	2.67	0.75	0.77	0.75	13000
1729114800	0.75	0.01	1.35	0.72	0.75	0.72	136036
1729028400	0.74	0.04	5.71	0.72	0.75	0.7	237692
1728682800	0.7	0	0.00	0.7	0.7	0.7	30500
1728596400	0.7	-0.01	-1.41	0.72	0.72	0.7	50500
1728510000	0.71	0	0.00	0.71	0.71	0.71	0
1728423600	0.71	0	0.00	0.72	0.72	0.7	141000
1728337200	0.71	-0.03	-4.05	0.72	0.72	0.6899999	113313
1728078000	0.74	0	0.00	0.74	0.75	0.74	118000
1727991600	0.74	0.01	1.37	0.74	0.74	0.74	54500
1727905200	0.73	0.03	4.29	0.73	0.73	0.7	79428
1727818800	0.7	0	0.00	0.74	0.74	0.7	1761
1727732400	0.7	0	0.00	0.7	0.7	0.7	0
1727473200	0.7	-0.02	-2.78	0.7	0.71	0.68	154700
1727386800	0.72	0.12	20.00	0.64	0.75	0.64	488035
1727300400	0.6	-0.05	-7.69	0.65	0.65	0.6	199600
1727214000	0.65	0.06	10.17	0.6	0.65	0.59	255507
1727127600	0.59	0	0.00	0.59	0.59	0.59	20
1726868400	0.59	-0.02	-3.28	0.6	0.6	0.59	24800
1726782000	0.61	0.01	1.67	0.6	0.61	0.6	18020
1726695600	0.6	0	0.00	0.6	0.6	0.59	55550
1726609200	0.6	0.01	1.69	0.6	0.6	0.6	500
1726522800	0.59	-0.01	-1.67	0.6	0.6	0.59	11483
1726263600	0.6	-0.05	-7.69	0.61	0.61	0.59	14266
1726177200	0.65	0.11	20.37	0.6	0.65	0.59	145822
1726090800	0.54	-0.01	-1.82	0.54	0.54	0.54	0
1726004400	0.55	0	0.00	0.55	0.55	0.55	0
1725918000	0.55	-0.03	-5.17	0.55	0.55	0.55	500
1725658800	0.58	0	0.00	0.58	0.58	0.58	0
1725572400	0.58	-0.02	-3.33	0.6	0.6	0.58	48000
1725486000	0.6	0	0.00	0.6	0.61	0.6	76028
1725399600	0.6	0	0.00	0.56	0.6	0.55	27728
1725054000	0.6	0.06	11.11	0.59	0.6	0.55	48297
1724967600	0.54	0.06	12.50	0.51	0.54	0.5	56746
1724881200	0.48	-0.02	-4.00	0.51	0.51	0.48	20500
1724794800	0.5	0	0.00	0.5	0.5	0.5	99500
1724708400	0.5	0.03	6.38	0.495	0.5	0.495	13066
1724449200	0.47	-0.04	-7.84	0.47	0.47	0.47	1000
1724362800	0.51	0.01	2.00	0.51	0.51	0.51	1505
1724276400	0.5	0	0.00	0.475	0.5	0.475	9500
1724190000	0.5	0	0.00	0.5	0.5	0.5	0
1724103600	0.5	0.02	4.17	0.48	0.5	0.46	130020
1723844400	0.48	0	0.00	0.48	0.48	0.48	0
1723758000	0.48	-0.02	-4.00	0.48	0.48	0.48	710
1723671600	0.5	0.02	4.17	0.48	0.5	0.48	26500
1723585200	0.48	0	0.00	0.48	0.48	0.48	3908
1723498800	0.48	-0.02	-4.00	0.48	0.48	0.48	3000
1723239600	0.5	0	0.00	0.5	0.5	0.5	0
1723153200	0.5	0	0.00	0.5	0.5	0.5	0
1723066800	0.5	0	0.00	0.5	0.5	0.5	510
1722980400	0.5	0.015	3.09	0.5	0.5	0.5	16500

BluMetric Environmental

Hanetf Fischer Sports Be...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions