ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Blumetric Environmental Inc (TSV:BLM)

0.9500 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.9700 0.9700 0.9400 0.9500 9,757 +0.02(+2.15%)
Apr 24, 2026 0.9400 0.9400 0.9300 0.9300 4,500 +0.01(+1.09%)
Apr 23, 2026 0.9300 0.9300 0.9200 0.9200 17,138 -0.02(-2.13%)
Apr 22, 2026 0.9400 0.9400 0.9200 0.9400 3,541 +0.01(+1.08%)
Apr 21, 2026 0.9700 0.9700 0.9200 0.9300 27,714 -0.03(-3.12%)
Apr 20, 2026 0.9400 1.000 0.9400 0.9600 40,671 -0.03(-3.03%)
Apr 17, 2026 0.9100 0.9900 0.9100 0.9900 112,949 +0.08(+8.79%)
Apr 16, 2026 0.9400 0.9400 0.9100 0.9100 7,530 +0.03(+3.41%)
Apr 15, 2026 0.9200 0.9200 0.8800 0.8800 176,008 -0.03(-3.30%)
Apr 14, 2026 0.9000 0.9100 0.8900 0.9100 163,022 +0.00(+0.00%)
Apr 13, 2026 0.9000 0.9200 0.9000 0.9100 245,125 +0.01(+1.11%)
Apr 10, 2026 0.9400 0.9800 0.9000 0.9000 162,375 -0.03(-3.23%)
Apr 09, 2026 0.9000 0.9500 0.9000 0.9300 6,800 +0.03(+3.33%)
Apr 08, 2026 0.9600 0.9600 0.9000 0.9000 225,752 +0.03(+3.45%)
Apr 07, 2026 0.8900 0.9000 0.8700 0.8700 80,821 -0.01(-1.14%)
Apr 06, 2026 0.9900 0.9900 0.8800 0.8800 88,350 -0.07(-7.37%)
Apr 02, 2026 0.9500 0 -0.02(-2.06%)
Apr 01, 2026 1.000 1.000 0.9500 0.9700 31,322 -0.02(-2.02%)
Mar 31, 2026 0.9000 0.9900 0.9000 0.9900 27,612 +0.08(+8.79%)
Mar 30, 2026 0.9500 0.9900 0.9100 0.9100 8,949 +0.01(+1.11%)
Mar 27, 2026 1.000 1.000 0.8800 0.9000 371,928 -0.10(-10.00%)
Mar 26, 2026 1.000 1.000 1.000 1.000 5,005 +0.01(+1.01%)
Mar 25, 2026 1.000 1.000 0.9600 0.9900 26,015 -0.01(-1.00%)
Mar 24, 2026 0.9900 1.000 0.9900 1.000 81,420 +0.05(+5.26%)
Mar 23, 2026 0.9600 0.9900 0.9400 0.9500 14,897 -0.04(-4.04%)
Mar 20, 2026 0.9600 0.9900 0.9600 0.9900 8,729 +0.04(+4.21%)
Mar 19, 2026 0.9300 1.030 0.8800 0.9500 83,967 -0.10(-9.52%)
Mar 18, 2026 1.010 1.050 0.9800 1.050 112,820 +0.00(+0.00%)
Mar 17, 2026 1.010 1.050 0.9900 1.050 67,846 +0.03(+2.44%)
Mar 16, 2026 1.090 1.090 1.000 1.025 100,448 -0.03(-2.38%)
Mar 13, 2026 1.020 1.050 1.010 1.050 74,943 +0.04(+3.96%)
Mar 12, 2026 1.120 1.120 1.010 1.010 59,010 -0.04(-3.81%)
Mar 11, 2026 1.080 1.100 1.050 1.050 479,533 -0.08(-7.08%)
Mar 10, 2026 1.040 1.150 1.040 1.130 19,522 +0.11(+10.78%)
Mar 09, 2026 1.040 1.050 0.9900 1.020 59,676 +0.01(+0.99%)
Mar 06, 2026 1.000 1.030 0.9800 1.010 86,258 +0.01(+1.00%)
Mar 05, 2026 1.040 1.050 0.9900 1.000 247,748 -0.02(-1.96%)
Mar 04, 2026 1.040 1.090 1.000 1.020 77,470 +0.02(+2.00%)
Mar 03, 2026 1.160 1.160 1.000 1.000 177,244 -0.16(-13.79%)
Mar 02, 2026 1.200 1.200 1.150 1.160 205,160 -0.06(-4.92%)
Feb 27, 2026 1.250 1.250 1.150 1.220 318,868 +0.00(+0.00%)
Feb 26, 2026 1.310 1.330 1.200 1.220 655,156 -0.14(-10.29%)
Feb 25, 2026 1.380 1.415 1.360 1.360 43,398 -0.01(-0.73%)
Feb 24, 2026 1.460 1.460 1.370 1.370 44,041 -0.05(-3.52%)
Feb 23, 2026 1.470 1.470 1.360 1.420 11,402 +0.02(+1.43%)
Feb 20, 2026 1.480 1.480 1.380 1.400 20,752 +0.01(+0.72%)
Feb 19, 2026 1.470 1.470 1.390 1.390 48,766 -0.07(-4.79%)
Feb 18, 2026 1.320 1.460 1.320 1.460 71,983 +0.10(+7.35%)
Feb 17, 2026 1.460 1.460 1.330 1.360 9,756 -0.04(-2.86%)
Feb 13, 2026 1.400 0 +0.05(+3.70%)
Feb 12, 2026 1.350 1.360 1.320 1.350 14,836 -0.03(-2.17%)
Feb 11, 2026 1.420 1.420 1.360 1.380 29,025 +0.02(+1.47%)
Feb 10, 2026 1.300 1.410 1.300 1.360 48,384 +0.06(+4.62%)
Feb 09, 2026 1.290 1.310 1.290 1.300 30,983 +0.00(+0.00%)
Feb 06, 2026 1.290 1.330 1.290 1.300 41,228 +0.02(+1.56%)
Feb 05, 2026 1.370 1.370 1.280 1.280 142,675 -0.06(-4.48%)
Feb 04, 2026 1.390 1.390 1.310 1.340 32,097 -0.02(-1.47%)
Feb 03, 2026 1.410 1.440 1.300 1.360 35,449 -0.04(-2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.