BluMetric Environmental Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-05-29 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-05-28 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-05-27 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 2,000 |
| 2024-05-24 | 0.395 | 0.400 | 0.390 | 0.400 | 0.400 | 34,000 |
| 2024-05-23 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0 |
| 2024-05-22 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 1,000 |
| 2024-05-21 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0 |
| 2024-05-17 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0 |
| 2024-05-16 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0 |
| 2024-05-15 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 2,000 |
| 2024-05-14 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-05-13 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-05-10 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-05-09 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 2,100 |
| 2024-05-08 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-05-07 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 9,800 |
| 2024-05-06 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 0 |
| 2024-05-03 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 0 |
| 2024-05-02 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 0 |
| 2024-05-01 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 0 |
| 2024-04-30 | 0.420 | 0.420 | 0.410 | 0.420 | 0.420 | 7,500 |
| 2024-04-29 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 700 |
| 2024-04-26 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 36,000 |
| 2024-04-25 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 33,800 |
| 2024-04-24 | 0.400 | 0.400 | 0.390 | 0.390 | 0.390 | 3,700 |
| 2024-04-23 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 10,500 |
| 2024-04-22 | 0.400 | 0.400 | 0.390 | 0.390 | 0.390 | 43,000 |
| 2024-04-19 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 8,000 |
| 2024-04-18 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-04-17 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 16,500 |
| 2024-04-16 | 0.395 | 0.395 | 0.390 | 0.390 | 0.390 | 2,500 |
| 2024-04-15 | 0.400 | 0.400 | 0.380 | 0.380 | 0.380 | 10,000 |
| 2024-04-12 | 0.380 | 0.400 | 0.370 | 0.400 | 0.400 | 27,500 |
| 2024-04-11 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2024-04-10 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2024-04-09 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2024-04-08 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2024-04-05 | 0.445 | 0.445 | 0.420 | 0.430 | 0.430 | 14,000 |
| 2024-04-04 | 0.410 | 0.410 | 0.365 | 0.365 | 0.365 | 37,200 |
| 2024-04-03 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-04-02 | 0.410 | 0.425 | 0.410 | 0.410 | 0.410 | 35,000 |
| 2024-04-01 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 15,800 |
| 2024-03-28 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 20,000 |
| 2024-03-27 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 0 |
| 2024-03-26 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 0 |
| 2024-03-25 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 0 |
| 2024-03-22 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 0 |
| 2024-03-21 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 500 |
| 2024-03-20 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 2,500 |
| 2024-03-19 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-03-18 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 6,500 |
| 2024-03-15 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 8,500 |
| 2024-03-14 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 6,000 |
| 2024-03-13 | 0.375 | 0.375 | 0.360 | 0.360 | 0.360 | 35,000 |
| 2024-03-12 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 500 |
| 2024-03-11 | 0.375 | 0.390 | 0.375 | 0.390 | 0.390 | 20,800 |
| 2024-03-08 | 0.400 | 0.400 | 0.380 | 0.380 | 0.380 | 5,500 |
| 2024-03-07 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0 |
| 2024-03-06 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.