Blackline Safety Corp. (BLKLF)
OTCMKTS
· Delayed Price · Currency is USD
4.718
+0.108 (2.33%)
Apr 24, 2025, 4:00 PM EDT
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 4.66 | 4.66 | 4.55 | 4.55 | 4.55 | -2.36% | 1,300 |
| Mar 25, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 500 |
| Mar 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 700 |
| Mar 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.67% | 150 |
| Mar 20, 2025 | 4.87 | 4.94 | 4.87 | 4.94 | 4.94 | 2.28% | 1,300 |
| Mar 19, 2025 | 4.71 | 4.83 | 4.71 | 4.83 | 4.83 | 3.21% | 1,040 |
| Mar 18, 2025 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | -0.85% | 1,907 |
| Mar 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 100 |
| Mar 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | 1,107 |
| Mar 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.35% | 805 |
| Mar 12, 2025 | 4.62 | 4.69 | 4.62 | 4.69 | 4.69 | 10.35% | 7,322 |
| Mar 11, 2025 | 4.26 | 4.26 | 4.24 | 4.25 | 4.25 | -2.52% | 2,100 |
| Mar 10, 2025 | 4.49 | 4.49 | 4.32 | 4.36 | 4.36 | -6.44% | 311,763 |
| Mar 7, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.51% | 600 |
| Mar 6, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Mar 5, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Mar 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.68% | 600 |
| Mar 3, 2025 | 4.70 | 4.76 | 4.61 | 4.67 | 4.67 | -0.47% | 510,057 |
| Feb 28, 2025 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -3.44% | 433 |
| Feb 27, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Feb 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.04% | 1,100 |
| Feb 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 200 |
| Feb 24, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.62% | 2,180 |
| Feb 21, 2025 | 4.99 | 4.99 | 4.84 | 4.84 | 4.84 | -2.91% | 1,200 |
| Feb 20, 2025 | 5.03 | 5.03 | 4.99 | 4.99 | 4.99 | -0.89% | 1,811 |
| Feb 19, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.60% | 1,300 |
| Feb 18, 2025 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | -1.19% | 16,330 |
| Feb 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.69% | 400 |
| Feb 12, 2025 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | -0.68% | 2,155 |