Blackline Safety Corp (OP: BLKLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0 | +0.00(+0.00%) | ||||
| May 29, 2024 | 2.980 | 2.980 | 2.980 | 2.980 | 400 | +0.00(+0.00%) |
| May 28, 2024 | 2.980 | 2.980 | 2.980 | 2.980 | 100 | -0.01(-0.33%) |
| May 24, 2024 | 2.980 | 2.990 | 2.980 | 2.990 | 2,644 | +0.00(+0.00%) |
| May 23, 2024 | 2.959 | 3.000 | 2.959 | 2.990 | 5,100 | -0.01(-0.33%) |
| May 16, 2024 | 3.000 | 3 | +0.04(+1.35%) | |||
| May 15, 2024 | 2.960 | 2.960 | 2.960 | 2.960 | 300 | -0.18(-5.73%) |
| May 13, 2024 | 3.140 | 0 | +0.14(+4.67%) | |||
| May 10, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 175 | +0.00(+0.00%) |
| May 06, 2024 | 3.000 | 0 | -0.00(-0.08%) | |||
| May 03, 2024 | 2.970 | 3.030 | 2.970 | 3.002 | 2,525 | -0.10(-3.15%) |
| May 01, 2024 | 3.100 | 0 | -0.07(-2.15%) | |||
| Apr 23, 2024 | 3.168 | 0 | -0.04(-1.31%) | |||
| Apr 16, 2024 | 3.210 | 0 | +0.16(+5.25%) | |||
| Apr 15, 2024 | 3.050 | 3.050 | 3.050 | 3.050 | 448 | +0.05(+1.67%) |
| Apr 12, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 470 | -0.03(-0.99%) |
| Apr 10, 2024 | 3.030 | 0 | -0.07(-2.26%) | |||
| Apr 08, 2024 | 3.100 | 0 | -0.06(-1.90%) | |||
| Apr 04, 2024 | 3.160 | 0 | +0.09(+2.93%) | |||
| Apr 01, 2024 | 3.070 | 2 | +0.03(+0.99%) | |||
| Mar 27, 2024 | 3.040 | 2 | -0.05(-1.62%) | |||
| Mar 26, 2024 | 3.090 | 3.090 | 3.090 | 3.090 | 8,200 | -0.02(-0.48%) |
| Mar 25, 2024 | 3.105 | 3.105 | 3.105 | 3.105 | 200 | +0.02(+0.49%) |
| Mar 22, 2024 | 3.070 | 3.090 | 3.070 | 3.090 | 900 | -0.11(-3.44%) |
| Mar 19, 2024 | 3.200 | 0 | -0.06(-1.84%) | |||
| Mar 18, 2024 | 3.260 | 3.260 | 3.260 | 3.260 | 3,100 | +0.09(+2.84%) |
| Mar 15, 2024 | 3.240 | 3.265 | 3.160 | 3.170 | 13,225 | -0.04(-1.25%) |
| Mar 14, 2024 | 3.240 | 3.240 | 3.210 | 3.210 | 300 | -0.21(-6.14%) |
| Mar 13, 2024 | 3.230 | 3.420 | 3.230 | 3.420 | 4,820 | +0.20(+6.21%) |
| Mar 12, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 800 | +0.02(+0.63%) |
| Mar 11, 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 177 | -0.02(-0.62%) |
| Mar 07, 2024 | 3.220 | 0 | +0.04(+1.26%) | |||
| Mar 05, 2024 | 3.180 | 3 | -0.11(-3.34%) | |||
| Mar 04, 2024 | 3.320 | 3.320 | 3.290 | 3.290 | 2,010 | -0.04(-1.20%) |
| Mar 01, 2024 | 3.367 | 3.367 | 3.330 | 3.330 | 16,180 | +0.10(+3.10%) |
| Feb 29, 2024 | 3.230 | 3.230 | 3.230 | 3.230 | 2,070 | +0.06(+1.89%) |
| Feb 28, 2024 | 3.170 | 3.170 | 3.170 | 3.170 | 100 | -0.07(-2.16%) |
| Feb 26, 2024 | 3.240 | 0 | -0.09(-2.70%) | |||
| Feb 23, 2024 | 3.340 | 3.340 | 3.314 | 3.330 | 5,800 | -0.01(-0.30%) |
| Feb 22, 2024 | 3.330 | 3.340 | 3.330 | 3.340 | 6,503 | +0.08(+2.45%) |
| Feb 20, 2024 | 3.260 | 0 | +0.16(+5.16%) | |||
| Feb 09, 2024 | 3.100 | 400 | -0.04(-1.27%) | |||
| Feb 08, 2024 | 3.140 | 3.290 | 3.140 | 3.140 | 6,525 | +0.19(+6.44%) |
| Feb 06, 2024 | 2.950 | 0 | -0.06(-1.99%) | |||
| Feb 02, 2024 | 3.010 | 0 | +0.19(+6.74%) | |||
| Jan 18, 2024 | 2.820 | 0 | -0.05(-1.74%) | |||
| Jan 17, 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 1,875 | -0.19(-6.21%) |
| Jan 11, 2024 | 3.060 | 0 | -0.02(-0.65%) | |||
| Jan 10, 2024 | 3.080 | 3.080 | 3.080 | 3.080 | 500 | +0.05(+1.65%) |
| Jan 09, 2024 | 3.100 | 3.100 | 3.030 | 3.030 | 2,753 | -0.09(-2.88%) |
| Jan 05, 2024 | 3.120 | 0 | +0.06(+1.96%) | |||
| Jan 04, 2024 | 2.890 | 3.060 | 2.890 | 3.060 | 1,325 | +0.33(+11.88%) |
| Jan 02, 2024 | 2.735 | 0 | +0.07(+2.82%) | |||
| Dec 29, 2023 | 2.750 | 2.750 | 2.660 | 2.660 | 6,400 | -0.02(-0.75%) |
| Dec 27, 2023 | 2.680 | 700 | +0.03(+1.13%) | |||
| Dec 22, 2023 | 2.650 | 0 | -0.04(-1.67%) | |||
| Dec 18, 2023 | 2.695 | 0 | +0.06(+2.47%) | |||
| Dec 13, 2023 | 2.630 | 4 | +0.01(+0.38%) | |||
| Dec 12, 2023 | 2.620 | 2.620 | 2.620 | 2.620 | 150 | -0.03(-1.13%) |
| Dec 11, 2023 | 2.760 | 2.760 | 2.650 | 2.650 | 2,300 | -0.13(-4.68%) |
| Dec 08, 2023 | 2.830 | 2.830 | 2.780 | 2.780 | 3,000 | -0.02(-0.71%) |
| Dec 05, 2023 | 2.800 | 1 | -0.04(-1.41%) | |||
| Dec 01, 2023 | 2.840 | 0 | +0.13(+4.80%) | |||
| Nov 30, 2023 | 2.690 | 2.710 | 2.690 | 2.710 | 650 | +0.04(+1.50%) |
| Nov 29, 2023 | 2.670 | 2.670 | 2.670 | 2.670 | 400 | +0.03(+1.14%) |
| Nov 28, 2023 | 2.640 | 2.640 | 2.640 | 2.640 | 100 | +0.08(+3.13%) |
| Nov 27, 2023 | 2.560 | 2.560 | 2.560 | 2.560 | 100 | +0.05(+1.99%) |
| Nov 16, 2023 | 2.510 | 0 | +0.09(+3.72%) | |||
| Nov 13, 2023 | 2.420 | 0 | -0.04(-1.63%) | |||
| Nov 08, 2023 | 2.460 | 0 | -0.01(-0.40%) | |||
| Nov 07, 2023 | 2.470 | 2.470 | 2.470 | 2.470 | 100 | +0.06(+2.49%) |
| Nov 06, 2023 | 2.480 | 2.480 | 2.410 | 2.410 | 200 | -0.13(-5.12%) |
| Nov 01, 2023 | 2.540 | 0 | +0.18(+7.63%) | |||
| Oct 31, 2023 | 2.360 | 2.360 | 2.360 | 2.360 | 3,000 | +0.00(+0.00%) |
| Oct 27, 2023 | 2.360 | 0 | +0.00(+0.00%) | |||
| Oct 26, 2023 | 2.390 | 2.390 | 2.360 | 2.360 | 2,000 | -0.32(-11.94%) |
| Oct 20, 2023 | 2.680 | 150 | -0.04(-1.62%) | |||
| Oct 18, 2023 | 2.724 | 1 | +0.10(+3.97%) | |||
| Oct 13, 2023 | 2.620 | 0 | +0.07(+2.75%) | |||
| Oct 12, 2023 | 2.490 | 2.550 | 2.490 | 2.550 | 2,000 | -0.02(-0.78%) |
| Oct 05, 2023 | 2.570 | 100 | +0.32(+14.22%) | |||
| Oct 02, 2023 | 2.250 | 0 | -0.20(-8.16%) | |||
| Sep 28, 2023 | 2.450 | 0 | -0.05(-2.00%) | |||
| Sep 27, 2023 | 2.500 | 2.500 | 2.500 | 2.500 | 2,000 | -0.07(-2.72%) |
| Sep 22, 2023 | 2.570 | 0 | +0.09(+3.62%) | |||
| Sep 20, 2023 | 2.480 | 0 | +0.18(+7.90%) | |||
| Sep 18, 2023 | 2.299 | 0 | -0.13(-5.37%) | |||
| Sep 15, 2023 | 2.402 | 2.580 | 2.340 | 2.429 | 13,021 | -0.18(-6.93%) |
| Sep 14, 2023 | 2.610 | 2.610 | 2.610 | 2.610 | 1,104 | +0.14(+5.67%) |
| Sep 13, 2023 | 2.470 | 2.470 | 2.470 | 2.470 | 600 | -0.08(-2.97%) |
| Sep 11, 2023 | 2.546 | 100 | -0.06(-2.47%) | |||
| Sep 07, 2023 | 2.610 | 0 | -0.03(-1.28%) | |||
| Sep 06, 2023 | 2.644 | 2.644 | 2.644 | 2.644 | 1,100 | +0.00(+0.14%) |
| Aug 31, 2023 | 2.640 | 0 | +0.17(+6.88%) | |||
| Aug 29, 2023 | 2.470 | 0 | +0.00(+0.00%) | |||
| Aug 24, 2023 | 2.470 | 0 | -0.07(-2.76%) | |||
| Aug 23, 2023 | 2.540 | 2.540 | 2.540 | 2.540 | 100 | +0.00(+0.00%) |
| Aug 22, 2023 | 2.550 | 2.550 | 2.540 | 2.540 | 2,200 | -0.17(-6.33%) |
| Aug 21, 2023 | 2.712 | 2.712 | 2.645 | 2.712 | 800 | +0.14(+5.51%) |
| Aug 18, 2023 | 2.700 | 2.700 | 2.570 | 2.570 | 1,000 | -0.24(-8.54%) |
| Aug 17, 2023 | 2.806 | 2.810 | 2.806 | 2.810 | 1,000 | -0.02(-0.71%) |
| Aug 15, 2023 | 2.830 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2023 | 2.830 | 10 | -0.06(-2.08%) | |||
| Aug 10, 2023 | 2.890 | 2.890 | 2.890 | 2.890 | 1,200 | +0.00(+0.07%) |
| Aug 09, 2023 | 2.870 | 2.888 | 2.870 | 2.888 | 2,000 | +0.03(+1.15%) |
| Aug 08, 2023 | 2.855 | 2.855 | 2.855 | 2.855 | 1,000 | -0.09(-3.22%) |
| Jul 31, 2023 | 2.950 | 0 | +0.07(+2.43%) | |||
| Jul 28, 2023 | 2.840 | 2.880 | 2.830 | 2.880 | 1,175 | +0.04(+1.41%) |
| Jul 26, 2023 | 2.840 | 0 | +0.05(+1.80%) | |||
| Jul 25, 2023 | 2.790 | 2.790 | 2.790 | 2.790 | 2,000 | +0.05(+1.66%) |
| Jul 24, 2023 | 2.820 | 2.820 | 2.744 | 2.744 | 17,750 | -0.06(-2.20%) |
| Jul 20, 2023 | 2.806 | 0 | +0.19(+7.10%) | |||
| Jul 17, 2023 | 2.620 | 0 | -0.02(-0.76%) | |||
| Jul 11, 2023 | 2.640 | 36 | +0.16(+6.45%) | |||
| Jul 07, 2023 | 2.480 | 0 | +0.05(+2.06%) | |||
| Jul 06, 2023 | 2.430 | 2.430 | 2.430 | 2.430 | 8,700 | +0.09(+4.02%) |
| Jul 05, 2023 | 2.336 | 2.404 | 2.330 | 2.336 | 1,625 | -0.01(-0.59%) |
| Jul 03, 2023 | 2.350 | 2.350 | 2.350 | 2.350 | 100 | -0.06(-2.49%) |
| Jun 30, 2023 | 2.414 | 2.430 | 2.410 | 2.410 | 21,100 | +0.12(+5.24%) |
| Jun 21, 2023 | 2.290 | 21 | +0.19(+9.03%) | |||
| Jun 14, 2023 | 2.100 | 59 | +0.12(+6.21%) | |||
| Jun 13, 2023 | 1.976 | 1.978 | 1.976 | 1.978 | 2,000 | +0.03(+1.42%) |
| Jun 12, 2023 | 1.950 | 1.950 | 1.950 | 1.950 | 550 | -0.11(-5.34%) |
| Jun 06, 2023 | 2.060 | 0 | +0.08(+4.30%) |
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.
