Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

BluMetric Environmental Inc. (BLMWF)

0.9024
-0.0076
(-0.84%)
At close: May 2 at 11:50:31 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.90240.90240.90240.90240.9024300
May 1, 20250.92700.92700.90230.90230.9023800
Apr 30, 20250.91000.91000.87910.88220.88225,799
Apr 29, 20250.86950.91000.86950.91000.91001,550
Apr 28, 20250.87530.87530.87530.87530.8753-
Apr 25, 20250.87530.87530.87530.87530.8753-
Apr 24, 20250.87530.87530.87530.87530.87532,000
Apr 23, 20250.84050.84050.84050.84050.8405-
Apr 22, 20250.84050.84050.84050.84050.8405-
Apr 21, 20250.84050.84050.84050.84050.8405-
Apr 17, 20250.84050.84050.84050.84050.8405-
Apr 16, 20250.84050.84050.84050.84050.8405100
Apr 15, 20250.82700.82700.82700.82700.8270-
Apr 14, 20250.83000.83000.82700.82700.827012,000
Apr 11, 20250.68600.68600.68600.68600.6860-
Apr 10, 20250.68600.68600.68600.68600.6860-
Apr 9, 20250.68600.68600.68600.68600.6860-
Apr 8, 20250.68600.68600.68600.68600.6860-
Apr 7, 20250.72000.72000.64080.68600.686014,018
Apr 4, 20250.71200.71200.71200.71200.7120100
Apr 3, 20250.85100.85100.85100.85100.8510-
Apr 2, 20250.85100.85100.85100.85100.8510-
Apr 1, 20250.85100.85100.85100.85100.8510500
Mar 31, 20250.85800.85800.85800.85800.8580-
Mar 28, 20250.85800.85800.85800.85800.8580-
Mar 27, 20250.85800.85800.85800.85800.8580500
Mar 26, 20250.81010.81010.81010.81010.8101-
Mar 25, 20250.81010.81010.81010.81010.8101-
Mar 24, 20250.81630.82520.81010.81010.81014,000
Mar 21, 20250.71760.71760.71760.71760.7176-
Mar 20, 20250.71760.71760.71760.71760.7176-
Mar 19, 20250.71760.71760.71760.71760.7176-
Mar 18, 20250.71760.71760.71760.71760.7176-
Mar 17, 20250.71760.71760.71760.71760.7176-
Mar 14, 20250.71760.71760.71760.71760.7176-
Mar 13, 20250.71760.71760.71760.71760.7176-
Mar 12, 20250.71760.71760.71760.71760.7176-
Mar 11, 20250.71760.71760.71760.71760.71762,000
Mar 10, 20250.73500.73500.73500.73500.7350-
Mar 7, 20250.73500.73500.73500.73500.7350-
Mar 6, 20250.72000.73500.72000.73500.73505,500
Mar 5, 20250.73990.73990.73990.73990.7399-
Mar 4, 20250.73990.73990.73990.73990.7399-
Mar 3, 20250.71500.73990.71500.73990.73991,500
Feb 28, 20250.64180.64180.64180.64180.6418-
Feb 27, 20250.64140.64180.63270.64180.641820,075
Feb 26, 20250.68650.68650.65220.65220.652211,127
Feb 25, 20250.69820.69820.69820.69820.69823,000
Feb 24, 20250.66370.71400.66370.71400.7140950
Feb 21, 20250.67400.67400.67400.67400.67402,000
Feb 20, 20250.69740.69740.69740.69740.6974-
Feb 19, 20250.69740.69740.69740.69740.6974-
Feb 18, 20250.69200.69740.69200.69740.6974500
Feb 14, 20250.58830.58830.58830.58830.5883-
Feb 13, 20250.58830.58830.58830.58830.5883-
Feb 12, 20250.60600.60720.58830.58830.588310,300
Feb 11, 20250.60390.60390.60390.60390.6039200
Feb 10, 20250.63290.63290.63290.63290.6329-
Feb 7, 20250.63290.63290.63290.63290.6329-
Feb 6, 20250.63290.63290.63290.63290.6329-
Feb 5, 20250.63290.63290.63290.63290.6329250
Feb 4, 20250.65000.65000.65000.65000.6500-
Feb 3, 20250.64270.65000.64270.65000.65004,500
Jan 31, 20250.65000.65000.65000.65000.65001,000
Jan 30, 20250.63380.63380.63380.63380.6338-
Jan 29, 20250.63380.63380.63380.63380.6338500
Jan 28, 20250.66160.66590.66160.66590.66596,200
Jan 27, 20250.66860.68000.66860.68000.68006,000
Jan 24, 20250.69550.69550.69550.69550.69552,102
Jan 23, 20250.71170.71170.71170.71170.7117-
Jan 22, 20250.70910.71170.70910.71170.7117250
Jan 21, 20250.73610.73610.73610.73610.7361-
Jan 17, 20250.73610.73610.73610.73610.7361-
Jan 16, 20250.73620.73620.73610.73610.73611,000
Jan 15, 20250.72680.78420.72680.78420.78421,250
Jan 14, 20250.65000.68390.65000.68390.68392,500
Jan 13, 20250.63830.63830.63090.63090.6309700
Jan 10, 20250.63450.63450.63450.63450.6345-
Jan 8, 20250.63450.63450.63450.63450.63454,000
Jan 7, 20250.62650.62650.62650.62650.6265-
Jan 6, 20250.60210.62650.60210.62650.62653,000
Jan 3, 20250.57390.57390.57390.57390.5739-
Jan 2, 20250.57390.57390.57390.57390.5739-
Dec 31, 20240.57390.57390.57390.57390.5739-
Dec 30, 20240.57390.57390.57390.57390.5739-
Dec 27, 20240.60000.60000.57390.57390.573915,000
Dec 26, 20240.57780.57780.57780.57780.5778-
Dec 24, 20240.57780.57780.57780.57780.5778-
Dec 23, 20240.57780.57780.57780.57780.57781,500
Dec 20, 20240.60000.60000.60000.60000.6000-
Dec 19, 20240.60000.60000.60000.60000.6000-
Dec 18, 20240.60000.60000.60000.60000.6000-
Dec 17, 20240.60000.60000.60000.60000.6000-
Dec 16, 20240.56650.60000.56650.60000.60007,000
Dec 13, 20240.60000.62000.60000.62000.620012,000
Dec 12, 20240.60000.60000.60000.60000.6000-
Dec 11, 20240.58500.60000.58320.60000.600021,000
Dec 10, 20240.64000.64000.64000.64000.6400-
Dec 9, 20240.64000.64000.64000.64000.6400-
Dec 6, 20240.64000.64000.64000.64000.6400-
Dec 5, 20240.64000.64000.64000.64000.6400-
Dec 4, 20240.64000.64000.64000.64000.6400-
Dec 3, 20240.64000.64000.64000.64000.6400-
Dec 2, 20240.64000.65000.63170.64000.64008,000
Nov 29, 20240.59000.59000.59000.59000.5900-
Nov 27, 20240.59000.59000.59000.59000.5900-
Nov 26, 20240.59000.59000.59000.59000.5900-
Nov 25, 20240.59000.59000.59000.59000.59002,010
Nov 22, 20240.60000.60000.60000.60000.6000-
Nov 21, 20240.60000.60000.60000.60000.6000-
Nov 20, 20240.60000.60000.60000.60000.60005,500
Nov 19, 20240.60000.60000.60000.60000.6000-
Nov 18, 20240.60000.60000.60000.60000.6000-
Nov 15, 20240.60000.60000.60000.60000.60005,000
Nov 14, 20240.59000.59000.58970.58970.58976,000
Nov 13, 20240.64620.64620.64620.64620.6462-
Nov 12, 20240.64620.64620.64620.64620.6462-
Nov 11, 20240.64620.64620.64620.64620.6462-
Nov 8, 20240.64620.64620.64620.64620.6462-
Nov 7, 20240.64620.64620.64620.64620.6462-
Nov 6, 20240.64620.64620.64620.64620.6462-
Nov 5, 20240.64620.64620.64620.64620.6462-
Nov 4, 20240.65000.65000.64620.64620.64623,500
Nov 1, 20240.54500.54500.54500.54500.5450-
Oct 31, 20240.54500.54500.54500.54500.5450-
Oct 30, 20240.54500.54500.54500.54500.5450-
Oct 29, 20240.54500.54500.54500.54500.5450-
Oct 28, 20240.54500.54500.54500.54500.5450-
Oct 25, 20240.54500.54500.54500.54500.5450-
Oct 24, 20240.54500.54500.54500.54500.5450-
Oct 23, 20240.54500.54500.54500.54500.5450-
Oct 22, 20240.54500.54500.54500.54500.5450-
Oct 21, 20240.54500.54500.54500.54500.5450-
Oct 18, 20240.54500.54500.54500.54500.54501,000
Oct 17, 20240.60000.60000.60000.60000.60007,000
Oct 16, 20240.52310.54500.52310.54500.5450130,340
Oct 15, 20240.52660.53640.50720.53640.5364105,500
Oct 14, 20240.51240.51240.51240.51240.5124-
Oct 11, 20240.50920.51240.50920.51240.512422,500
Oct 10, 20240.51880.51880.51880.51880.5188-
Oct 9, 20240.51870.51880.51870.51880.51885,001
Oct 8, 20240.55230.55230.55230.55230.5523-
Oct 7, 20240.55230.55230.55230.55230.5523-
Oct 4, 20240.55230.55230.55230.55230.5523-
Oct 3, 20240.55230.55230.55230.55230.552310,290
Oct 2, 20240.57000.57000.57000.57000.5700-
Oct 1, 20240.55290.57000.55290.57000.57003,000
Sep 30, 20240.60000.60000.60000.60000.6000-
Sep 27, 20240.60000.60000.60000.60000.6000-
Sep 26, 20240.49000.60000.49000.60000.600016,600
Sep 25, 20240.47630.47630.47630.47630.4763-
Sep 24, 20240.47220.47630.47220.47630.47632,500
Sep 23, 20240.33960.33960.33960.33960.3396-
Sep 20, 20240.33960.33960.33960.33960.3396-
Sep 19, 20240.33960.33960.33960.33960.3396-
Sep 18, 20240.33960.33960.33960.33960.3396-
Sep 17, 20240.33960.33960.33960.33960.3396-
Sep 16, 20240.33960.33960.33960.33960.3396-
Sep 13, 20240.33960.33960.33960.33960.3396-
Sep 12, 20240.33960.33960.33960.33960.3396-
Sep 11, 20240.33960.33960.33960.33960.3396-
Sep 10, 20240.33960.33960.33960.33960.3396-
Sep 9, 20240.33960.33960.33960.33960.3396-
Sep 6, 20240.33960.33960.33960.33960.3396-
Sep 5, 20240.33960.33960.33960.33960.3396-
Sep 4, 20240.33960.33960.33960.33960.3396-
Sep 3, 20240.33960.33960.33960.33960.3396-
Aug 30, 20240.33960.33960.33960.33960.3396-
Aug 29, 20240.33960.33960.33960.33960.3396-
Aug 28, 20240.33960.33960.33960.33960.3396-
Aug 27, 20240.33960.33960.33960.33960.3396-
Aug 26, 20240.33960.33960.33960.33960.3396-
Aug 23, 20240.33960.33960.33960.33960.33965,000
Aug 22, 20240.44000.44000.44000.44000.44004,000
Aug 21, 20240.36000.36000.36000.36000.3600-
Aug 20, 20240.36000.36000.36000.36000.3600-
Aug 19, 20240.36000.36000.36000.36000.3600-
Aug 16, 20240.36000.36000.36000.36000.3600-
Aug 15, 20240.36000.36000.36000.36000.3600-
Aug 14, 20240.36000.36000.36000.36000.3600-
Aug 13, 20240.36000.36000.36000.36000.3600-
Aug 12, 20240.36000.36000.36000.36000.3600-
Aug 9, 20240.36000.36000.36000.36000.3600-
Aug 8, 20240.36000.36000.36000.36000.3600-
Aug 7, 20240.36000.36000.36000.36000.3600-
Aug 6, 20240.36000.36000.36000.36000.3600-
Aug 5, 20240.36000.36000.36000.36000.3600-
Aug 2, 20240.36000.36000.36000.36000.3600-
Aug 1, 20240.36000.36000.36000.36000.36005,000
Jul 31, 20240.36100.36100.36100.36100.3610-
Jul 30, 20240.36000.36100.36000.36100.36109,000
Jul 29, 20240.35580.35580.35580.35580.35581,000
Jul 26, 20240.30410.30410.30410.30410.3041-
Jul 25, 20240.30410.30410.30410.30410.3041-
Jul 24, 20240.30410.30410.30410.30410.3041-
Jul 23, 20240.30410.30410.30410.30410.3041-
Jul 22, 20240.30410.30410.30410.30410.3041-
Jul 19, 20240.30410.30410.30410.30410.3041-
Jul 18, 20240.30410.30410.30410.30410.3041-
Jul 17, 20240.30410.30410.30410.30410.3041-
Jul 16, 20240.30410.30410.30410.30410.3041-
Jul 15, 20240.30410.30410.30410.30410.3041-
Jul 12, 20240.30410.30410.30410.30410.3041-
Jul 11, 20240.30410.30410.30410.30410.3041-
Jul 10, 20240.30410.30410.30410.30410.3041-
Jul 9, 20240.30410.30410.30410.30410.3041-
Jul 8, 20240.30410.30410.30410.30410.3041-
Jul 5, 20240.30410.30410.30410.30410.3041-
Jul 3, 20240.30410.30410.30410.30410.3041-
Jul 2, 20240.30410.30410.30410.30410.3041-
Jul 1, 20240.30410.30410.30410.30410.3041-
Jun 28, 20240.30410.30410.30410.30410.3041-
Jun 27, 20240.30410.30410.30410.30410.3041-
Jun 26, 20240.30410.30410.30410.30410.3041-
Jun 25, 20240.30410.30410.30410.30410.3041-
Jun 24, 20240.30410.30410.30410.30410.3041-
Jun 21, 20240.30410.30410.30410.30410.3041-
Jun 20, 20240.30410.30410.30410.30410.3041-
Jun 18, 20240.30410.30410.30410.30410.3041-
Jun 17, 20240.30410.30410.30410.30410.3041-
Jun 14, 20240.30410.30410.30410.30410.3041-
Jun 13, 20240.30410.30410.30410.30410.3041-
Jun 12, 20240.30410.30410.30410.30410.3041-
Jun 11, 20240.30410.30410.30410.30410.3041-
Jun 10, 20240.30410.30410.30410.30410.3041-
Jun 7, 20240.30410.30410.30410.30410.30411,000
Jun 6, 20240.28600.28600.28600.28600.2860-
Jun 5, 20240.28600.28600.28600.28600.2860-
Jun 4, 20240.28600.28600.28600.28600.2860-
Jun 3, 20240.28600.28600.28600.28600.2860-
May 31, 20240.28600.28600.28600.28600.2860-
May 30, 20240.28600.28600.28600.28600.2860-
May 29, 20240.28600.28600.28600.28600.2860-
May 28, 20240.28600.28600.28600.28600.2860-
May 24, 20240.28600.28600.28600.28600.2860-
May 23, 20240.28600.28600.28600.28600.2860-
May 22, 20240.28600.28600.28600.28600.2860-
May 21, 20240.28600.28600.28600.28600.2860-
May 20, 20240.28600.28600.28600.28600.2860-
May 17, 20240.28600.28600.28600.28600.2860-
May 16, 20240.28600.28600.28600.28600.2860-
May 15, 20240.28600.28600.28600.28600.2860-
May 14, 20240.28600.28600.28600.28600.2860-
May 13, 20240.28600.28600.28600.28600.2860-
May 10, 20240.28600.28600.28600.28600.2860-
May 9, 20240.28600.28600.28600.28600.2860-
May 8, 20240.28600.28600.28600.28600.2860-
May 7, 20240.28600.28600.28600.28600.2860-
May 6, 20240.28600.28600.28600.28600.2860-
May 3, 20240.28600.28600.28600.28600.2860-
Waiting for permission
Allow microphone access to enable voice search

Try again.