Blackline Safety Corp. (BLKLF)
OTCMKTS
· Delayed Price · Currency is USD
5.67
-0.01 (-0.25%)
Jun 5, 2025, 12:55 PM EDT
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.41% | 6,700 |
| Jun 5, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.25% | 250 |
| Jun 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3.72% | 332 |
| Jun 3, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 100 |
| Jun 2, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.39% | 101 |
| May 30, 2025 | 5.63 | 5.63 | 5.54 | 5.56 | 5.56 | -0.94% | 2,323 |
| May 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% | 3,000 |
| May 28, 2025 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | -1.06% | 5,000 |
| May 27, 2025 | 5.52 | 5.71 | 5.52 | 5.66 | 5.66 | 3.47% | 14,891 |
| May 23, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.86% | 1,450 |
| May 22, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| May 21, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.29% | 615 |
| May 20, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.32% | 333 |
| May 19, 2025 | 5.13 | 5.51 | 4.80 | 5.51 | 5.51 | 3.05% | 1,350 |
| May 16, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.56% | 4,850 |
| May 15, 2025 | 5.29 | 5.39 | 5.29 | 5.38 | 5.38 | 0.94% | 8,552 |
| May 14, 2025 | 5.25 | 5.36 | 5.25 | 5.33 | 5.33 | 5.92% | 1,600 |
| May 13, 2025 | 4.94 | 5.03 | 4.94 | 5.03 | 5.03 | 3.33% | 2,300 |
| May 12, 2025 | 4.76 | 4.87 | 4.75 | 4.87 | 4.87 | -1.42% | 7,900 |
| May 9, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 8, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 7, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 6, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 3.78% | 100 |
| May 5, 2025 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -1.04% | 7,325 |
| May 2, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 800 |
| May 1, 2025 | 4.62 | 4.84 | 4.62 | 4.81 | 4.81 | 2.34% | 13,400 |
| Apr 30, 2025 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | -0.38% | 13,742 |
| Apr 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 28, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 300 |
| Apr 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 23, 2025 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | -0.04% | 300 |
| Apr 22, 2025 | 4.61 | 4.72 | 4.61 | 4.72 | 4.72 | 3.51% | 4,774 |
| Apr 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | 900 |
| Apr 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 2,132 |
| Apr 15, 2025 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | -5.18% | 225 |
| Apr 14, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.41% | 222 |
| Apr 11, 2025 | 4.62 | 4.85 | 4.62 | 4.85 | 4.85 | 2.32% | 7,016 |
| Apr 10, 2025 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | 5.10% | 550 |
| Apr 9, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 100 |
| Apr 8, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 150 |
| Apr 7, 2025 | 4.52 | 4.52 | 4.40 | 4.51 | 4.51 | 0.22% | 116,286 |
| Apr 4, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 123,200 |
| Apr 3, 2025 | 4.48 | 4.49 | 4.48 | 4.48 | 4.48 | -3.86% | 21,500 |
| Apr 2, 2025 | 4.59 | 4.66 | 4.59 | 4.66 | 4.66 | 3.56% | 520 |
| Apr 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.51% | 3,100 |
| Mar 31, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.51% | 2,700 |
| Mar 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 200 |
| Mar 27, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 40 |