The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

BluMetric Environmental

  • BLM
  • TSX Venture
  • Transportation and Environmental Services
  • Latest 0.19
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 122,000
  • Tue Sep 16, 2014 02:34 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.19 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 0.19 0.18 0.18 0.19 122,000
Sep 15 0.19 0.18 0.18 0.19 279,500
Sep 12 0.19 0.17 0.17 0.19 75,500
Sep 11 0.16 0.15 0.15 0.16 4,000
Sep 10 0.14 0.14 0.14 0.14 2,500
Sep 9 0.15 0.15 0.15 0.15 1,000
Sep 8 0.14 0.14 0.14 0.14 --
Sep 5 0.14 0.14 0.14 0.14 --
Sep 4 0.16 0.12 0.16 0.14 18,400
Sep 3 0.19 0.19 0.19 0.19 --
Sep 2 0.19 0.19 0.19 0.19 --
Aug 29 0.19 0.19 0.19 0.19 900
Aug 28 0.16 0.16 0.16 0.16 4,650
Aug 27 0.20 0.20 0.20 0.20 --
Aug 26 0.20 0.20 0.20 0.20 --
Aug 25 0.20 0.19 0.19 0.20 40,000
Aug 22 0.19 0.19 0.19 0.19 --
Aug 21 0.19 0.19 0.19 0.19 1,500
Aug 20 0.18 0.18 0.18 0.18 --
Aug 19 0.18 0.18 0.18 0.18 8,300
Aug 18 0.19 0.19 0.19 0.19 1,500
Aug 15 0.19 0.19 0.19 0.19 --
Aug 14 0.19 0.18 0.18 0.19 22,000
Aug 13 0.19 0.16 0.16 0.19 22,000
Aug 12 0.20 0.17 0.20 0.17 15,000
Aug 11 0.20 0.20 0.20 0.20 111,500
Aug 8 0.20 0.20 0.20 0.20 4,000
Aug 7 0.25 0.25 0.25 0.25 --
Aug 6 0.25 0.25 0.25 0.25 --
Aug 5 0.25 0.25 0.25 0.25 --
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.