Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackline Safety Corp (TSX: BLN )

4.050 +0.040 (+1.00%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 2.780 2.780 2.710 2.710 950 +0.09(+3.44%)
May 30, 2023 2.650 2.650 2.620 2.620 210 -0.17(-6.09%)
May 29, 2023 2.610 2.790 2.610 2.790 3,500 +0.00(+0.00%)
May 26, 2023 2.420 2.790 2.420 2.790 14,869 +0.09(+3.33%)
May 25, 2023 2.750 2.750 2.700 2.700 24,350 -0.02(-0.74%)
May 24, 2023 2.760 2.780 2.720 2.720 186,689 -0.05(-1.81%)
May 23, 2023 2.830 2.840 2.770 2.770 27,395 -0.03(-1.07%)
May 19, 2023 2.800 0 -0.01(-0.36%)
May 18, 2023 2.750 2.810 2.750 2.810 10,800 +0.06(+2.18%)
May 17, 2023 2.760 2.760 2.750 2.750 16,529 -0.02(-0.72%)
May 16, 2023 2.700 2.770 2.700 2.770 12,768 +0.06(+2.21%)
May 15, 2023 2.750 2.770 2.710 2.710 35,067 -0.05(-1.81%)
May 12, 2023 2.750 2.760 2.750 2.760 1,761 -0.01(-0.36%)
May 11, 2023 2.760 2.840 2.760 2.770 9,731 -0.10(-3.48%)
May 10, 2023 2.780 2.870 2.750 2.870 13,004 +0.03(+1.06%)
May 09, 2023 2.870 2.870 2.840 2.840 4,444 -0.06(-2.07%)
May 08, 2023 2.890 2.900 2.880 2.900 1,695 +0.10(+3.57%)
May 05, 2023 2.830 2.870 2.800 2.800 4,972 -0.03(-1.06%)
May 04, 2023 2.750 2.830 2.750 2.830 18,782 +0.07(+2.54%)
May 03, 2023 2.750 2.760 2.750 2.760 17,965 +0.00(+0.00%)
May 02, 2023 2.790 2.790 2.760 2.760 11,200 -0.02(-0.72%)
May 01, 2023 2.750 2.780 2.750 2.780 4,622 +0.03(+1.09%)
Apr 28, 2023 2.750 2.750 2.750 2.750 9,502 +0.00(+0.00%)
Apr 27, 2023 2.750 2.750 2.750 2.750 29,529 -0.03(-1.08%)
Apr 26, 2023 2.750 2.780 2.750 2.780 8,800 +0.01(+0.36%)
Apr 25, 2023 2.790 2.790 2.750 2.770 159,400 +0.01(+0.36%)
Apr 24, 2023 2.750 2.770 2.750 2.760 9,222 -0.06(-2.13%)
Apr 21, 2023 2.960 2.960 2.810 2.820 5,425 -0.05(-1.74%)
Apr 20, 2023 2.760 2.890 2.760 2.870 20,746 +0.07(+2.50%)
Apr 19, 2023 2.710 2.800 2.710 2.800 25,623 +0.08(+2.94%)
Apr 18, 2023 2.700 2.720 2.700 2.720 12,200 +0.00(+0.00%)
Apr 17, 2023 2.800 2.800 2.700 2.720 8,828 -0.03(-1.09%)
Apr 14, 2023 2.790 2.790 2.750 2.750 3,879 +0.00(+0.00%)
Apr 13, 2023 2.620 2.760 2.620 2.750 41,828 +0.16(+6.18%)
Apr 12, 2023 2.380 2.590 2.380 2.590 45,498 +0.19(+7.92%)
Apr 11, 2023 2.400 2.410 2.400 2.400 2,600 +0.00(+0.00%)
Apr 10, 2023 2.350 2.400 2.350 2.400 118,435 +0.07(+3.00%)
Apr 06, 2023 2.330 0 +0.00(+0.00%)
Apr 05, 2023 2.320 2.330 2.320 2.330 9,000 +0.01(+0.43%)
Apr 04, 2023 2.300 2.330 2.300 2.320 12,810 +0.01(+0.43%)
Apr 03, 2023 2.340 2.350 2.310 2.310 6,044 +0.00(+0.00%)
Mar 31, 2023 2.300 2.320 2.300 2.310 2,841 +0.06(+2.67%)
Mar 30, 2023 2.250 2.270 2.250 2.250 7,398 -0.04(-1.75%)
Mar 29, 2023 2.290 2.290 2.290 2.290 100 -0.01(-0.43%)
Mar 28, 2023 2.260 2.330 2.250 2.300 77,145 +0.03(+1.32%)
Mar 27, 2023 2.260 2.330 2.260 2.270 4,006 +0.02(+0.89%)
Mar 24, 2023 2.330 2.340 2.250 2.250 5,500 -0.06(-2.60%)
Mar 23, 2023 2.220 2.350 2.220 2.310 43,876 +0.04(+1.76%)
Mar 22, 2023 2.220 2.320 2.220 2.270 21,800 -0.05(-2.16%)
Mar 21, 2023 2.280 2.330 2.260 2.320 3,793 +0.01(+0.43%)
Mar 20, 2023 2.220 2.350 2.200 2.310 8,200 -0.10(-4.15%)
Mar 17, 2023 2.470 2.470 2.300 2.410 3,010 +0.05(+2.12%)
Mar 16, 2023 2.230 2.490 2.230 2.360 29,750 +0.14(+6.31%)
Mar 15, 2023 2.230 2.300 2.220 2.220 20,100 +0.02(+0.91%)
Mar 14, 2023 2.150 2.260 2.140 2.200 21,700 +0.05(+2.33%)
Mar 13, 2023 2.200 2.240 2.120 2.150 69,539 -0.05(-2.27%)
Mar 10, 2023 2.250 2.250 2.200 2.200 15,545 -0.08(-3.51%)
Mar 09, 2023 2.350 2.350 2.280 2.280 18,094 -0.12(-5.00%)
Mar 08, 2023 2.490 2.490 2.400 2.400 8,754 +0.00(+0.00%)
Mar 07, 2023 2.490 2.490 2.400 2.400 10,721 -0.06(-2.44%)
Mar 06, 2023 2.460 2.460 2.460 2.460 285 +0.04(+1.65%)
Mar 03, 2023 2.400 2.470 2.400 2.420 7,425 +0.07(+2.98%)
Mar 02, 2023 2.410 2.500 2.350 2.350 13,958 -0.11(-4.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.