TSXV - Delayed Quote CAD

BluMetric Environmental Inc. (BLM.V)

0.3800 -0.0200 (-5.00%)
At close: April 19 at 9:30 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 8,000
Apr 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 17, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 16,500
Apr 16, 2024 0.3950 0.3950 0.3900 0.3900 0.3900 2,500
Apr 15, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 10,000
Apr 12, 2024 0.3800 0.4000 0.3700 0.4000 0.4000 27,500
Apr 11, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Apr 10, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Apr 9, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Apr 8, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Apr 5, 2024 0.4450 0.4450 0.4200 0.4300 0.4300 14,000
Apr 4, 2024 0.4100 0.4100 0.3650 0.3650 0.3650 37,200
Apr 3, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Apr 2, 2024 0.4100 0.4250 0.4100 0.4100 0.4100 35,000
Apr 1, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 15,800
Mar 28, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 20,000
Mar 27, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 26, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 25, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 22, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 21, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 500
Mar 20, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,500
Mar 19, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Mar 18, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 6,500
Mar 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 8,500
Mar 14, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 6,000
Mar 13, 2024 0.3750 0.3750 0.3600 0.3600 0.3600 35,000
Mar 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 500
Mar 11, 2024 0.3750 0.3900 0.3750 0.3900 0.3900 20,800
Mar 8, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 5,500
Mar 7, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 -
Mar 6, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 1,000
Mar 5, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 13,000
Mar 4, 2024 0.4250 0.4250 0.4050 0.4100 0.4100 20,500
Mar 1, 2024 0.4250 0.4250 0.4000 0.4000 0.4000 34,100
Feb 29, 2024 0.4250 0.4450 0.4250 0.4250 0.4250 14,500
Feb 28, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 600
Feb 27, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Feb 26, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Feb 23, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Feb 22, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 12,000
Feb 21, 2024 0.4400 0.4400 0.4200 0.4200 0.4200 1,000
Feb 20, 2024 0.4200 0.4400 0.4200 0.4400 0.4400 9,600
Feb 16, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 15,000
Feb 15, 2024 0.4200 0.4700 0.4050 0.4700 0.4700 49,700
Feb 14, 2024 0.4100 0.4200 0.4100 0.4150 0.4150 27,500
Feb 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 16,500
Feb 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 9, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 32,000
Feb 8, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 6,000
Feb 7, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 35,000
Feb 6, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 6,000
Feb 5, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 2, 2024 0.4150 0.4150 0.3900 0.3900 0.3900 10,500
Feb 1, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 18,500
Jan 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 28,700
Jan 30, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 43,300
Jan 29, 2024 0.3500 0.3900 0.3350 0.3800 0.3800 146,200
Jan 26, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 2,200
Jan 25, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 24, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 500
Jan 23, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 10,000
Jan 22, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jan 19, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jan 18, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jan 17, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jan 16, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 2,500
Jan 15, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 100
Jan 12, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 11,000
Jan 11, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 10, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 9, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 8, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 4, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 3, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 2,000
Jan 2, 2024 0.2650 0.2650 0.2500 0.2500 0.2500 56,600
Dec 29, 2023 0.2550 0.2550 0.2550 0.2550 0.2550 -
Dec 28, 2023 0.2550 0.2550 0.2550 0.2550 0.2550 -
Dec 27, 2023 0.2650 0.2650 0.2550 0.2550 0.2550 15,700
Dec 22, 2023 0.2700 0.2700 0.2650 0.2650 0.2650 10,100
Dec 21, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 14,000
Dec 20, 2023 0.2900 0.2900 0.2750 0.2750 0.2750 18,600
Dec 19, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 18, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 100
Dec 14, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 1,400
Dec 13, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 500
Dec 12, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Dec 11, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Dec 8, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Dec 7, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Dec 6, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Dec 5, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 22,000
Dec 4, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 7,500
Dec 1, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 5,500
Nov 30, 2023 0.2600 0.2700 0.2500 0.2500 0.2500 40,600
Nov 29, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 49,000
Nov 28, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 40,500
Nov 27, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 4,500
Nov 24, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Nov 23, 2023 0.2900 0.2900 0.2850 0.2850 0.2850 2,500
Nov 22, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 21, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 23,500
Nov 20, 2023 0.2800 0.2850 0.2800 0.2800 0.2800 14,700
Nov 17, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Nov 16, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Nov 15, 2023 0.2800 0.3350 0.2800 0.3350 0.3350 1,000
Nov 14, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 13, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 1,500
Nov 10, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 9, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 800
Nov 8, 2023 0.2850 0.2850 0.2800 0.2800 0.2800 40,000
Nov 7, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Nov 6, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 2,000
Nov 3, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 2,500
Nov 2, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 1, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 300
Oct 31, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 30, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 27, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 26, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 25, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 500
Oct 24, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 2,000
Oct 23, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 600
Oct 20, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 19, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 18, 2023 0.2950 0.2950 0.2800 0.2800 0.2800 15,500
Oct 17, 2023 0.2850 0.2950 0.2850 0.2950 0.2950 37,500
Oct 16, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 60,100
Oct 13, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,500
Oct 12, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 11, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 10, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 17,000
Oct 5, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 5,000
Oct 4, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 19,200
Oct 3, 2023 0.3000 0.3100 0.3000 0.3100 0.3100 9,000
Oct 2, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 56,300
Sep 29, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 28, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 27, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 26, 2023 0.3050 0.3050 0.3000 0.3000 0.3000 52,100
Sep 25, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,000
Sep 22, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 1,500
Sep 21, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 20, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Sep 19, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 35,100
Sep 18, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 800
Sep 15, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 4,500
Sep 14, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Sep 13, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 300
Sep 12, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Sep 11, 2023 0.3050 0.3100 0.3050 0.3050 0.3050 15,400
Sep 8, 2023 0.3250 0.3250 0.3000 0.3000 0.3000 216,900
Sep 7, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Sep 6, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,500
Sep 5, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 4,000
Sep 1, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 3,500
Aug 31, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Aug 30, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 100
Aug 29, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 500
Aug 28, 2023 0.3300 0.3300 0.3150 0.3150 0.3150 6,700
Aug 25, 2023 0.3750 0.3750 0.3400 0.3400 0.3400 55,600
Aug 24, 2023 0.3850 0.3850 0.3800 0.3800 0.3800 2,700
Aug 23, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Aug 22, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Aug 21, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Aug 18, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Aug 17, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Aug 16, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Aug 15, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 1,000
Aug 14, 2023 0.4550 0.4550 0.4550 0.4550 0.4550 300
Aug 11, 2023 0.4550 0.4550 0.4550 0.4550 0.4550 500
Aug 10, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 9,000
Aug 9, 2023 0.3900 0.3950 0.3800 0.3950 0.3950 18,500
Aug 8, 2023 0.4200 0.4200 0.3600 0.3850 0.3850 78,100
Aug 4, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Aug 3, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 1,000
Aug 2, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 5,000
Aug 1, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jul 31, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 32,500
Jul 28, 2023 0.4250 0.4250 0.4200 0.4200 0.4200 8,500
Jul 27, 2023 0.4300 0.4300 0.4200 0.4200 0.4200 4,700
Jul 26, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Jul 25, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Jul 24, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 1,500
Jul 21, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Jul 20, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Jul 19, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 4,000
Jul 18, 2023 0.4400 0.4400 0.4250 0.4250 0.4250 7,000
Jul 17, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 11,000
Jul 14, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 13, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 12, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 11, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 100
Jul 10, 2023 0.4450 0.4700 0.4400 0.4400 0.4400 14,000
Jul 7, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 6, 2023 0.4150 0.4400 0.4150 0.4400 0.4400 16,000
Jul 5, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 4, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
Jun 30, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jun 29, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jun 28, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 1,000
Jun 27, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 26, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 10,000
Jun 23, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Jun 22, 2023 0.4000 0.4000 0.3850 0.3850 0.3850 15,500
Jun 21, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 500
Jun 20, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 500
Jun 19, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 2,500
Jun 16, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 5,100
Jun 15, 2023 0.4000 0.4050 0.4000 0.4000 0.4000 15,500
Jun 14, 2023 0.4250 0.4500 0.3950 0.3950 0.3950 197,600
Jun 13, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jun 12, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 103,000
Jun 9, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
Jun 8, 2023 0.4200 0.4200 0.4150 0.4150 0.4150 9,000
Jun 7, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
Jun 6, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 500
Jun 5, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jun 2, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jun 1, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 10,000
May 31, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
May 30, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
May 29, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,500
May 26, 2023 0.4150 0.4500 0.4150 0.4500 0.4500 21,200
May 25, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
May 24, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 1,000
May 23, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
May 19, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
May 18, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
May 17, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
May 16, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
May 15, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
May 12, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
May 11, 2023 0.4100 0.4300 0.4100 0.4300 0.4300 27,800
May 10, 2023 0.4250 0.4250 0.4100 0.4100 0.4100 34,400
May 9, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
May 8, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 500
May 5, 2023 0.4400 0.4400 0.4250 0.4250 0.4250 8,500
May 4, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 3,500
May 3, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
May 2, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
May 1, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 2,500
Apr 28, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 400
Apr 27, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Apr 26, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Apr 25, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Apr 24, 2023 0.4400 0.4500 0.4300 0.4300 0.4300 2,700
Apr 21, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 20, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Apr 19, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -

Related Tickers

VCI.V Vitreous Glass Inc.
5.21
0.00%
 
ROOOF Northstar Clean Technologies Inc.
0.1287
0.00%
 
1VX.F Mo-BRUK S.A.
73.50
-0.94%
 
VTX.V Vertex Resource Group Ltd.
0.3700
0.00%
 
ECM.V Ecolomondo Corporation
0.1100
-4.35%
 
BQE.V BQE Water Inc.
49.50
-1.00%
 
BAC.CN BacTech Environmental Corporation
0.0700
-6.67%
 
MBR.WA Mo-BRUK S.A.
322.00
-1.23%
 
YES.V CHAR Technologies Ltd.
0.3950
-1.25%
 
LUX.CN Newlox Gold Ventures Corp.
0.1100
0.00%