Blackline Safety Corp (OP: BLKLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2020 | 3.933 | 3.933 | 3.933 | 0 | +0.19(+5.17%) | |
| May 20, 2020 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 3.740 | 3.740 | 3.740 | 0 | +0.12(+3.37%) | |
| May 05, 2020 | 3.618 | 3.618 | 3.618 | 0 | +0.12(+3.37%) | |
| Apr 27, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.28(+8.85%) | |
| Apr 20, 2020 | 3.215 | 3.215 | 3.215 | 0 | +0.00(+0.00%) | |
| Apr 17, 2020 | 3.190 | 3.215 | 3.188 | 3.215 | 1,400 | -0.08(-2.41%) |
| Apr 13, 2020 | 3.295 | 3.295 | 3.295 | 0 | +0.33(+10.96%) | |
| Apr 09, 2020 | 2.908 | 2.969 | 2.908 | 2.969 | 1,500 | -0.25(-7.78%) |
| Apr 08, 2020 | 3.074 | 3.220 | 3.010 | 3.220 | 550 | +0.14(+4.43%) |
| Apr 07, 2020 | 3.083 | 3.083 | 3.083 | 3.083 | 100 | +0.03(+1.09%) |
| Mar 31, 2020 | 3.050 | 3.050 | 3.050 | 0 | -0.21(-6.44%) | |
| Mar 26, 2020 | 3.260 | 3.260 | 3.260 | 0 | +0.01(+0.31%) | |
| Mar 23, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.07(+2.20%) | |
| Mar 20, 2020 | 3.411 | 3.418 | 3.180 | 3.180 | 2,900 | +0.33(+11.48%) |
| Mar 19, 2020 | 2.853 | 2.853 | 2.853 | 12 | +0.00(+0.00%) | |
| Mar 18, 2020 | 2.949 | 2.956 | 2.853 | 2.853 | 600 | -0.52(-15.36%) |
| Mar 17, 2020 | 3.370 | 3.370 | 3.370 | 3.370 | 301 | -0.63(-15.75%) |
| Mar 16, 2020 | 4.212 | 4.212 | 4.000 | 4.000 | 2,700 | -0.75(-15.79%) |
| Mar 09, 2020 | 4.750 | 4.750 | 4.750 | 0 | -0.41(-8.03%) | |
| Mar 06, 2020 | 5.165 | 5.165 | 5.165 | 10 | +0.00(+0.00%) | |
| Mar 02, 2020 | 5.165 | 5.165 | 5.165 | 0 | +0.62(+13.69%) | |
| Feb 28, 2020 | 4.543 | 4.543 | 4.458 | 4.543 | 5,500 | -0.56(-10.90%) |
| Feb 26, 2020 | 5.099 | 5.099 | 5.099 | 0 | -0.12(-2.32%) | |
| Feb 21, 2020 | 5.220 | 5.220 | 5.220 | 0 | -0.13(-2.40%) | |
| Feb 20, 2020 | 5.348 | 5.348 | 5.348 | 5.348 | 400 | -0.09(-1.63%) |
| Feb 18, 2020 | 5.437 | 5.437 | 5.437 | 0 | -0.01(-0.22%) | |
| Feb 13, 2020 | 5.449 | 5.449 | 5.449 | 0 | +0.07(+1.28%) | |
| Feb 11, 2020 | 5.380 | 5.380 | 5.380 | 0 | -0.11(-1.95%) | |
| Feb 10, 2020 | 5.487 | 5.487 | 5.487 | 20 | +0.00(+0.00%) | |
| Feb 05, 2020 | 5.487 | 5.487 | 5.487 | 0 | +0.47(+9.29%) | |
| Jan 27, 2020 | 5.020 | 5.020 | 5.020 | 0 | -0.03(-0.55%) | |
| Jan 23, 2020 | 5.048 | 5.048 | 5.048 | 0 | +0.00(+0.00%) | |
| Jan 13, 2020 | 5.048 | 5.048 | 5.048 | 0 | +0.06(+1.23%) | |
| Jan 10, 2020 | 4.987 | 4.987 | 4.987 | 500 | +0.00(+0.00%) | |
| Jan 09, 2020 | 4.987 | 4.987 | 4.987 | 4.987 | 540 | -0.13(-2.61%) |
| Jan 08, 2020 | 5.115 | 5.120 | 5.115 | 5.120 | 1,000 | +0.12(+2.43%) |
| Jan 07, 2020 | 4.993 | 5.000 | 4.993 | 4.999 | 2,020 | +0.11(+2.16%) |
| Jan 06, 2020 | 4.893 | 4.893 | 4.893 | 4.893 | 400 | +0.23(+5.00%) |
| Dec 30, 2019 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 4.660 | 4.660 | 4.660 | 4.660 | 200 | +0.14(+3.10%) |
| Dec 11, 2019 | 4.520 | 4.520 | 4.520 | 0 | +0.14(+3.20%) | |
| Nov 20, 2019 | 4.380 | 4.380 | 4.380 | 0 | +0.00(+0.00%) | |
| Nov 14, 2019 | 4.380 | 4.380 | 4.380 | 0 | -0.08(-1.79%) | |
| Nov 13, 2019 | 4.460 | 4.460 | 4.460 | 4.460 | 1,000 | -0.10(-2.19%) |
| Nov 06, 2019 | 4.560 | 4.560 | 4.560 | 0 | +0.01(+0.22%) | |
| Oct 23, 2019 | 4.550 | 4.550 | 4.550 | 0 | -0.04(-0.87%) | |
| Oct 18, 2019 | 4.590 | 4.590 | 4.590 | 0 | -0.00(-0.05%) | |
| Oct 02, 2019 | 4.592 | 4.592 | 4.592 | 0 | +0.00(+0.00%) | |
| Sep 12, 2019 | 4.592 | 4.592 | 4.592 | 0 | -0.05(-1.08%) | |
| Sep 10, 2019 | 4.642 | 4.642 | 4.642 | 0 | -0.01(-0.17%) | |
| Sep 04, 2019 | 4.650 | 4.650 | 4.650 | 0 | +0.15(+3.33%) | |
| Sep 03, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 1,600 | +0.00(+0.00%) |
| Aug 30, 2019 | 4.397 | 4.500 | 4.397 | 4.500 | 2,400 | +0.15(+3.45%) |
| Aug 22, 2019 | 4.350 | 4.350 | 4.350 | 0 | +0.03(+0.69%) | |
| Jul 31, 2019 | 4.320 | 4.320 | 4.320 | 0 | -0.00(-0.05%) | |
| Jul 29, 2019 | 4.322 | 4.322 | 4.322 | 0 | -0.15(-3.45%) | |
| Jul 26, 2019 | 4.477 | 4.477 | 4.477 | 50 | +0.00(+0.00%) | |
| Jul 25, 2019 | 4.477 | 4.477 | 4.477 | 4.477 | 5,000 | -0.05(-1.11%) |
| Jul 19, 2019 | 4.527 | 4.527 | 4.527 | 0 | -0.01(-0.18%) | |
| Jun 27, 2019 | 4.535 | 4.535 | 4.535 | 0 | +0.19(+4.26%) | |
| Jun 24, 2019 | 4.350 | 4.350 | 4.350 | 0 | -0.15(-3.33%) | |
| Jun 10, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
