Blackline Safety Corp. (BLKLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:35AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 25 Apr 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 24 Apr 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 23 Apr 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 100 |
| 22 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 19 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 18 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 17 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 16 Apr 2024 | 3.2000 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 9,100 |
| 15 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 448 |
| 12 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 470 |
| 11 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 10 Apr 2024 | 3.1313 | 3.1400 | 3.0299 | 3.0300 | 3.0300 | 8,850 |
| 09 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 08 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 320 |
| 05 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 04 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 400 |
| 03 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 02 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 01 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 100 |
| 28 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 27 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 300 |
| 26 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 8,200 |
| 25 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 200 |
| 22 Mar 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0900 | 3.0900 | 900 |
| 21 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 20 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 19 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 670 |
| 18 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3,100 |
| 15 Mar 2024 | 3.2400 | 3.2655 | 3.1600 | 3.1700 | 3.1700 | 13,225 |
| 14 Mar 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.2100 | 300 |
| 13 Mar 2024 | 3.2300 | 3.4200 | 3.2300 | 3.4200 | 3.4200 | 4,820 |
| 12 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 800 |
| 11 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 177 |
| 08 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 07 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2,823 |
| 06 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 05 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 125 |
| 04 Mar 2024 | 3.3199 | 3.3200 | 3.2899 | 3.2899 | 3.2899 | 2,010 |
| 01 Mar 2024 | 3.3399 | 3.3671 | 3.3300 | 3.3300 | 3.3300 | 16,180 |
| 29 Feb 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 2,070 |
| 28 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 100 |
| 27 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 26 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 100 |
| 23 Feb 2024 | 3.3400 | 3.3400 | 3.3140 | 3.3300 | 3.3300 | 5,800 |
| 22 Feb 2024 | 3.3300 | 3.3400 | 3.3300 | 3.3400 | 3.3400 | 6,503 |
| 21 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 20 Feb 2024 | 3.1900 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 30,000 |
| 16 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 15 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 14 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 13 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 12 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 09 Feb 2024 | 3.1055 | 3.1800 | 3.1000 | 3.1000 | 3.1000 | 3,940 |
| 08 Feb 2024 | 3.1400 | 3.2900 | 3.1400 | 3.1400 | 3.1400 | 6,525 |
| 07 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 06 Feb 2024 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.9500 | 200 |
| 05 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 02 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 300 |
| 01 Feb 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 31 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 30 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 29 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 26 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 25 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 24 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 23 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 22 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 19 Jan 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 18 Jan 2024 | 2.9400 | 2.9456 | 2.8200 | 2.8200 | 2.8200 | 11,050 |
| 17 Jan 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 1,875 |
| 16 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 12 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 11 Jan 2024 | 3.0883 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 2,569 |
| 10 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 500 |
| 09 Jan 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 2,753 |
| 08 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 05 Jan 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | 3.1200 | 6,415 |
| 04 Jan 2024 | 2.8900 | 3.0600 | 2.8900 | 3.0600 | 3.0600 | 1,325 |
| 03 Jan 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
| 02 Jan 2024 | 2.6800 | 2.7350 | 2.6800 | 2.7350 | 2.7350 | 600 |
| 29 Dec 2023 | 2.7500 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 6,400 |
| 28 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 27 Dec 2023 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 1,300 |
| 26 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 22 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 300 |
| 21 Dec 2023 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
| 20 Dec 2023 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
| 19 Dec 2023 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
| 18 Dec 2023 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 500 |
| 15 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 14 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 13 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 1,315 |
| 12 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 150 |
| 11 Dec 2023 | 2.7600 | 2.7600 | 2.6500 | 2.6500 | 2.6500 | 2,300 |
| 08 Dec 2023 | 2.8300 | 2.8300 | 2.7800 | 2.7800 | 2.7800 | 3,000 |
| 07 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 06 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 05 Dec 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 3,025 |
| 04 Dec 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.