Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Blackline Safety Corp (TSX: BLN )

3.970 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 31, 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, 2024 3.980 3.980 3.960 3.970 7,000 +0.00(+0.00%)
May 30, 2024 3.990 4.010 3.970 3.970 4,910 -0.03(-0.75%)
May 29, 2024 4.000 4.030 4.000 4.000 18,600 +0.01(+0.25%)
May 28, 2024 4.000 4.000 3.990 3.990 21,700 +0.00(+0.00%)
May 27, 2024 4.030 4.050 3.990 3.990 50,165 -0.03(-0.75%)
May 24, 2024 4.030 4.040 4.010 4.020 46,130 -0.01(-0.25%)
May 23, 2024 4.050 4.050 3.990 4.030 150,080 -0.39(-8.82%)
May 22, 2024 4.270 4.500 4.270 4.420 44,056 +0.19(+4.49%)
May 21, 2024 4.110 4.400 4.110 4.230 54,756 +0.04(+0.95%)
May 17, 2024 4.190 0 +0.14(+3.46%)
May 16, 2024 4.020 4.070 3.960 4.050 14,065 +0.03(+0.75%)
May 15, 2024 4.010 4.020 4.000 4.020 15,200 +0.01(+0.25%)
May 14, 2024 3.970 4.020 3.970 4.010 17,074 -0.04(-0.99%)
May 13, 2024 4.060 4.110 4.050 4.050 1,458 +0.01(+0.25%)
May 10, 2024 4.170 4.190 4.000 4.040 9,175 -0.09(-2.18%)
May 09, 2024 4.140 4.200 4.130 4.130 6,500 -0.01(-0.24%)
May 08, 2024 4.080 4.140 4.080 4.140 351 -0.01(-0.24%)
May 07, 2024 4.040 4.150 4.040 4.150 1,194 -0.04(-0.95%)
May 06, 2024 4.030 4.190 4.010 4.190 5,423 +0.12(+2.95%)
May 03, 2024 4.120 4.120 3.950 4.070 29,640 -0.03(-0.73%)
May 02, 2024 4.200 4.200 4.100 4.100 12,000 -0.15(-3.53%)
May 01, 2024 4.260 4.310 4.240 4.250 5,120 -0.08(-1.85%)
Apr 30, 2024 4.310 4.340 4.290 4.330 2,300 +0.04(+0.93%)
Apr 29, 2024 4.190 4.290 4.190 4.290 9,116 +0.14(+3.37%)
Apr 26, 2024 4.240 4.240 4.100 4.150 4,980 -0.09(-2.12%)
Apr 25, 2024 4.260 4.280 4.230 4.240 21,332 -0.05(-1.17%)
Apr 24, 2024 4.330 4.340 4.280 4.290 6,958 -0.01(-0.23%)
Apr 23, 2024 4.480 4.480 4.300 4.300 4,460 +0.02(+0.47%)
Apr 22, 2024 4.230 4.350 4.230 4.280 28,855 -0.07(-1.61%)
Apr 19, 2024 4.420 4.430 4.350 4.350 4,989 -0.14(-3.12%)
Apr 18, 2024 4.470 4.490 4.470 4.490 1,305 -0.03(-0.66%)
Apr 17, 2024 4.220 4.520 4.210 4.520 24,013 +0.13(+2.96%)
Apr 16, 2024 4.340 4.500 4.250 4.390 27,976 +0.07(+1.62%)
Apr 15, 2024 4.180 4.320 4.180 4.320 50,024 +0.17(+4.10%)
Apr 12, 2024 4.180 4.210 4.150 4.150 1,302 -0.07(-1.66%)
Apr 11, 2024 4.130 4.270 4.100 4.220 14,364 +0.10(+2.43%)
Apr 10, 2024 4.280 4.280 4.100 4.120 30,411 -0.13(-3.06%)
Apr 09, 2024 4.180 4.270 4.180 4.250 8,249 +0.02(+0.47%)
Apr 08, 2024 4.290 4.290 4.230 4.230 1,334 -0.04(-0.94%)
Apr 05, 2024 4.290 4.300 4.170 4.270 7,531 +0.03(+0.71%)
Apr 04, 2024 4.230 4.310 4.200 4.240 34,730 +0.05(+1.19%)
Apr 03, 2024 4.230 4.230 4.170 4.190 2,810 +0.09(+2.20%)
Apr 02, 2024 4.270 4.270 4.100 4.100 4,887 -0.12(-2.84%)
Apr 01, 2024 4.190 4.240 4.100 4.220 5,700 +0.12(+2.93%)
Mar 28, 2024 4.100 0 +0.00(+0.00%)
Mar 27, 2024 4.130 4.170 4.100 4.100 20,168 -0.11(-2.61%)
Mar 26, 2024 4.210 4.210 4.210 4.210 182 -0.01(-0.24%)
Mar 25, 2024 4.200 4.220 4.180 4.220 15,500 +0.02(+0.48%)
Mar 22, 2024 4.400 4.400 4.140 4.200 14,343 -0.04(-0.94%)
Mar 21, 2024 4.260 4.260 4.200 4.240 13,990 -0.06(-1.40%)
Mar 20, 2024 4.300 4.320 4.300 4.300 5,828 -0.01(-0.23%)
Mar 19, 2024 4.370 4.370 4.270 4.310 15,200 -0.11(-2.49%)
Mar 18, 2024 4.380 4.430 4.380 4.420 14,136 +0.17(+4.00%)
Mar 15, 2024 4.420 4.420 4.250 4.250 9,351 -0.15(-3.41%)
Mar 14, 2024 4.490 4.490 4.320 4.400 13,413 -0.14(-3.08%)
Mar 13, 2024 4.340 4.600 4.340 4.540 36,795 +0.20(+4.61%)
Mar 12, 2024 4.300 4.350 4.300 4.340 14,302 +0.04(+0.93%)
Mar 11, 2024 4.300 4.350 4.300 4.300 11,124 -0.01(-0.23%)
Mar 08, 2024 4.380 4.380 4.310 4.310 600 -0.02(-0.46%)
Mar 07, 2024 4.300 4.330 4.300 4.330 11,087 +0.01(+0.23%)
Mar 06, 2024 4.290 4.370 4.290 4.320 5,200 +0.02(+0.47%)
Mar 05, 2024 4.120 4.310 4.120 4.300 13,720 -0.13(-2.93%)
Mar 04, 2024 4.500 4.500 4.370 4.430 15,309 -0.07(-1.56%)
Mar 01, 2024 4.500 4.550 4.480 4.500 23,307 -0.02(-0.44%)
Feb 29, 2024 4.380 4.520 4.380 4.520 48,700 +0.15(+3.43%)
Feb 28, 2024 4.300 4.390 4.250 4.370 16,036 -0.02(-0.46%)
Feb 27, 2024 4.340 4.390 4.280 4.390 4,304 +0.04(+0.92%)
Feb 26, 2024 4.490 4.490 4.210 4.350 19,385 +0.00(+0.00%)
Feb 23, 2024 4.450 4.520 4.280 4.350 11,211 -0.15(-3.33%)
Feb 22, 2024 4.490 4.500 4.450 4.500 18,028 +0.07(+1.58%)
Feb 21, 2024 4.400 4.510 4.400 4.430 10,883 +0.03(+0.68%)
Feb 20, 2024 4.300 4.440 4.300 4.400 20,091 +0.10(+2.33%)
Feb 16, 2024 4.300 0 -0.02(-0.46%)
Feb 15, 2024 4.390 4.400 4.250 4.320 6,295 -0.05(-1.14%)
Feb 14, 2024 4.310 4.400 4.310 4.370 29,834 +0.01(+0.23%)
Feb 13, 2024 4.200 4.410 4.200 4.360 40,290 +0.16(+3.81%)
Feb 12, 2024 4.120 4.210 4.120 4.200 7,393 +0.04(+0.96%)
Feb 09, 2024 4.180 4.270 4.140 4.160 8,981 -0.05(-1.19%)
Feb 08, 2024 4.100 4.380 4.050 4.210 87,910 +0.16(+3.95%)
Feb 07, 2024 4.060 4.070 4.010 4.050 6,300 -0.01(-0.25%)
Feb 06, 2024 3.960 4.060 3.900 4.060 8,929 +0.14(+3.57%)
Feb 05, 2024 4.010 4.010 3.920 3.920 3,123 -0.08(-2.00%)
Feb 02, 2024 4.120 4.120 4.000 4.000 5,422 -0.12(-2.91%)
Feb 01, 2024 4.110 4.140 4.100 4.120 9,100 +0.02(+0.49%)
Jan 31, 2024 4.130 4.140 4.060 4.100 6,597 -0.02(-0.49%)
Jan 30, 2024 4.100 4.140 4.090 4.120 17,913 +0.11(+2.74%)
Jan 29, 2024 3.970 4.010 3.970 4.010 11,204 +0.04(+1.01%)
Jan 26, 2024 4.050 4.050 3.970 3.970 6,000 -0.07(-1.73%)
Jan 25, 2024 4.080 4.080 3.950 4.040 127,380 +0.11(+2.80%)
Jan 24, 2024 4.050 4.050 3.920 3.930 34,444 -0.12(-2.96%)
Jan 23, 2024 4.030 4.120 4.030 4.050 18,758 -0.08(-1.94%)
Jan 22, 2024 4.110 4.200 4.080 4.130 38,929 +0.05(+1.23%)
Jan 19, 2024 3.980 4.100 3.970 4.080 31,906 +0.20(+5.15%)
Jan 18, 2024 4.000 4.000 3.720 3.880 45,928 -0.21(-5.13%)
Jan 17, 2024 4.030 4.090 3.930 4.090 8,300 -0.08(-1.92%)
Jan 16, 2024 3.990 4.170 3.990 4.170 29,667 +0.16(+3.99%)
Jan 15, 2024 4.000 4.030 3.970 4.010 11,949 -0.01(-0.25%)
Jan 12, 2024 4.020 4.050 3.940 4.020 31,450 -0.06(-1.47%)
Jan 11, 2024 4.140 4.150 4.070 4.080 34,530 -0.02(-0.49%)
Jan 10, 2024 4.140 4.140 4.070 4.100 14,398 +0.01(+0.24%)
Jan 09, 2024 4.200 4.200 4.070 4.090 24,067 -0.07(-1.68%)
Jan 08, 2024 4.250 4.250 4.120 4.160 125,543 -0.05(-1.19%)
Jan 05, 2024 4.150 4.300 4.150 4.210 36,727 +0.11(+2.68%)
Jan 04, 2024 3.800 4.110 3.800 4.100 244,831 +0.25(+6.49%)
Jan 03, 2024 3.700 3.850 3.700 3.850 7,560 +0.17(+4.62%)
Jan 02, 2024 3.580 3.680 3.560 3.680 12,538 +0.13(+3.66%)
Dec 29, 2023 3.550 0 +0.05(+1.43%)
Dec 28, 2023 3.610 3.620 3.500 3.500 33,035 -0.11(-3.05%)
Dec 27, 2023 3.510 3.610 3.480 3.610 24,125 +0.09(+2.56%)
Dec 22, 2023 3.520 0 -0.03(-0.85%)
Dec 21, 2023 3.580 3.610 3.540 3.550 10,571 -0.05(-1.39%)
Dec 20, 2023 3.550 3.690 3.550 3.600 18,016 -0.06(-1.64%)
Dec 19, 2023 3.510 3.700 3.510 3.660 34,992 +0.11(+3.10%)
Dec 18, 2023 3.670 3.670 3.530 3.550 32,109 -0.10(-2.74%)
Dec 15, 2023 3.570 3.770 3.570 3.650 29,722 +0.05(+1.39%)
Dec 14, 2023 3.580 3.680 3.560 3.600 32,868 +0.02(+0.56%)
Dec 13, 2023 3.580 3.610 3.550 3.580 32,072 +0.01(+0.28%)
Dec 12, 2023 3.650 3.650 3.550 3.570 40,574 -0.04(-1.11%)
Dec 11, 2023 3.810 3.810 3.530 3.610 24,360 -0.15(-3.99%)
Dec 08, 2023 3.860 3.860 3.760 3.760 504,595 -0.10(-2.59%)
Dec 07, 2023 3.830 4.100 3.700 3.860 64,267 +0.09(+2.39%)
Dec 06, 2023 3.720 3.890 3.720 3.770 10,139 -0.07(-1.82%)
Dec 05, 2023 3.800 3.840 3.780 3.840 7,401 -0.03(-0.78%)
Dec 04, 2023 3.800 3.870 3.790 3.870 7,619 -0.01(-0.26%)
Dec 01, 2023 3.780 3.880 3.780 3.880 18,855 +0.14(+3.74%)
Nov 30, 2023 3.580 3.750 3.580 3.740 3,684 +0.09(+2.47%)
Nov 29, 2023 3.650 3.680 3.650 3.650 13,603 +0.07(+1.96%)
Nov 28, 2023 3.550 3.620 3.550 3.580 14,339 +0.11(+3.17%)
Nov 27, 2023 3.450 3.500 3.430 3.470 6,600 +0.07(+2.06%)
Nov 24, 2023 3.430 3.430 3.360 3.400 7,400 -0.03(-0.87%)
Nov 23, 2023 3.450 3.480 3.430 3.430 32,003 -0.02(-0.58%)
Nov 22, 2023 3.500 3.500 3.450 3.450 1,575 -0.04(-1.15%)
Nov 21, 2023 3.500 3.500 3.450 3.490 4,705 +0.04(+1.16%)
Nov 20, 2023 3.220 3.470 3.220 3.450 28,340 +0.08(+2.37%)
Nov 17, 2023 3.410 3.410 3.370 3.370 2,512 -0.01(-0.30%)
Nov 16, 2023 3.400 3.420 3.380 3.380 31,307 +0.02(+0.60%)
Nov 15, 2023 3.350 3.370 3.350 3.360 1,400 +0.03(+0.90%)
Nov 14, 2023 3.320 3.350 3.240 3.330 62,801 -0.03(-0.89%)
Nov 13, 2023 3.380 3.500 3.360 3.360 37,585 +0.01(+0.30%)
Nov 10, 2023 3.290 3.370 3.290 3.350 6,000 +0.10(+3.08%)
Nov 09, 2023 3.270 3.270 3.250 3.250 1,635 -0.13(-3.85%)
Nov 08, 2023 3.250 3.400 3.250 3.380 26,545 -0.07(-2.03%)
Nov 07, 2023 3.390 3.450 3.390 3.450 5,088 +0.15(+4.55%)
Nov 06, 2023 3.350 3.400 3.250 3.300 19,999 -0.20(-5.71%)
Nov 03, 2023 3.500 3.500 3.470 3.500 102,605 +0.00(+0.00%)
Nov 02, 2023 3.350 3.500 3.350 3.500 1,379 +0.18(+5.42%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.