U.S. Markets close in 1 min

Blue Line Protection Group, Inc. (BLPG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0102-0.0003 (-3.29%)
As of 3:40PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20210.00920.01110.00900.01020.01025,125,819
Jun 11, 2021------
Jun 10, 2021------
Jun 09, 2021------
Jun 08, 2021------
Jun 07, 2021------
Jun 04, 2021------
Jun 03, 20210.00760.00800.00750.00790.00792,265,491
Jun 02, 20210.00850.00850.00760.00780.00782,518,697
Jun 01, 20210.00800.00850.00740.00850.00857,610,939
May 28, 20210.00770.00850.00740.00800.00805,410,936
May 27, 20210.00810.00900.00760.00800.00803,860,766
May 26, 20210.00990.00990.00760.00830.008320,975,980
May 25, 20210.00980.01050.00890.00990.00994,895,668
May 24, 20210.01000.01050.00940.01020.01028,144,122
May 21, 20210.01010.01100.00990.01100.01101,663,289
May 20, 20210.01100.01230.00990.01050.01057,745,245
May 19, 20210.01300.01300.01060.01140.01145,127,172
May 18, 20210.01190.01400.01100.01220.01225,985,963
May 17, 20210.01260.01300.01100.01250.01255,166,298
May 14, 20210.01260.01260.01010.01150.01152,048,352
May 13, 20210.01000.01070.00930.01020.01026,093,719
May 12, 20210.01110.01160.01010.01030.01033,457,113
May 11, 20210.01120.01220.01080.01120.01122,559,465
May 10, 20210.01110.01300.01030.01120.01125,126,347
May 07, 20210.01120.01300.01040.01300.01307,341,964
May 06, 20210.01100.01150.01000.01150.01152,860,177
May 05, 20210.01040.01250.00920.01090.01092,525,417
May 04, 20210.01050.01200.00900.01020.010210,674,934
May 03, 20210.01060.01070.00910.01050.01059,643,720
Apr 30, 20210.01050.01080.01000.01070.01076,534,930
Apr 29, 20210.01120.01150.01000.01060.01066,678,589
Apr 28, 20210.01110.01200.01030.01120.01128,793,396
Apr 27, 20210.01200.01250.01070.01150.01158,800,029
Apr 26, 20210.01430.01430.01110.01280.01287,530,468
Apr 23, 20210.01370.01500.01160.01300.01303,290,989
Apr 22, 20210.01500.01550.01210.01370.01374,237,155
Apr 21, 20210.01140.01500.01140.01400.01408,616,546
Apr 20, 20210.01400.01500.00900.01160.011623,968,967
Apr 19, 20210.01320.01580.01250.01460.01466,989,355
Apr 16, 20210.01700.01730.01300.01600.016019,382,079
Apr 15, 20210.01900.01900.01520.01700.017011,324,520
Apr 14, 20210.01620.02200.01600.01800.01809,227,869
Apr 13, 20210.02400.02400.01200.01580.015835,125,599
Apr 12, 20210.01920.02310.01880.02150.021520,420,152
Apr 09, 20210.01600.01930.01350.01880.018821,854,521
Apr 08, 20210.01520.01580.01520.01570.01579,357,091
Apr 07, 20210.01390.01500.01380.01500.01508,361,245
Apr 06, 20210.01400.01590.01230.01430.01435,188,824
Apr 06, 20211:100 Stock Split
Apr 05, 20210.01060.01560.01060.01400.014011,369,164
Apr 01, 20210.01120.01300.01000.01140.01144,729,430
Mar 31, 20210.01050.01130.00900.01090.010913,626,297
Mar 30, 20210.01000.01190.00750.01080.010810,551,950
Mar 29, 20210.01300.01370.01000.01150.011523,958,506
Mar 26, 20210.01140.01290.00980.01150.01158,935,670
Mar 25, 20210.01400.01400.00910.01150.011518,228,595
Mar 24, 20210.01600.01650.00520.01300.013088,958,615
Mar 23, 20210.01500.01650.01440.01460.01462,839,104
Mar 22, 20210.01570.01600.01410.01490.01495,947,158
Mar 19, 20210.01450.01700.01400.01490.01492,823,839
Mar 18, 20210.01530.01700.01420.01460.01468,192,237
Mar 17, 20210.01450.01580.01310.01500.01508,575,676
Mar 16, 20210.01580.01600.01310.01410.01417,117,476
Mar 15, 20210.01400.01450.01250.01430.01435,073,231
Mar 12, 20210.01100.01290.01050.01280.012810,270,557
Mar 11, 20210.01440.01440.01150.01190.01199,474,369
Mar 10, 20210.01300.01510.01150.01330.01334,340,492
Mar 09, 20210.01550.01700.01310.01400.01406,091,790
Mar 08, 20210.01380.01600.01250.01450.01456,677,913
Mar 05, 20210.01280.01400.00900.01380.013815,087,661
Mar 04, 20210.01400.01500.01000.01240.01249,893,741
Mar 03, 20210.01600.01600.00900.01310.013126,084,613
Mar 02, 20210.02000.02000.01250.01380.013826,586,978
Mar 01, 20210.01800.02400.01470.01790.017936,916,299
Feb 26, 20210.01350.01900.01300.01700.017024,650,444
Feb 25, 20210.02100.02270.01130.01350.013533,872,601
Feb 24, 20210.02220.02300.01900.02000.02008,714,230
Feb 23, 20210.02300.02410.01780.02210.022123,190,076
Feb 22, 20210.01700.02450.01600.02300.023057,471,815
Feb 19, 20210.01890.02200.01400.01520.015225,801,452
Feb 18, 20210.02000.02200.00800.01900.019048,230,848
Feb 17, 20210.01450.01850.01430.01640.016427,388,931
Feb 16, 20210.00870.01350.00870.01260.012635,680,512
Feb 12, 20210.00980.01190.00730.00800.008032,975,052
Feb 11, 20210.00610.00990.00610.00960.009636,995,191
Feb 10, 20210.00600.00780.00500.00640.006425,761,278
Feb 09, 20210.00520.00660.00500.00560.005629,468,101
Feb 08, 20210.00550.00590.00440.00530.005325,287,393
Feb 05, 20210.00400.00570.00400.00460.004620,958,962
Feb 04, 20210.00500.00560.00380.00470.004721,814,034
Feb 03, 20210.00300.00510.00300.00500.005021,432,811
Feb 02, 20210.00360.00370.00300.00310.00318,430,029
Feb 01, 20210.00320.00370.00260.00360.003614,953,330
Jan 29, 20210.00380.00390.00250.00280.002824,440,031
Jan 28, 20210.00430.00430.00300.00340.003428,513,821
Jan 27, 20210.00560.00560.00360.00440.004429,017,967
Jan 26, 20210.00420.00560.00400.00540.005437,176,097
Jan 25, 20210.00490.00490.00380.00420.004228,561,519
Jan 22, 20210.00420.00450.00350.00400.004014,743,249
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...