Dark

BLKLF
BLACKLINE SAFETY CORP
stock OTC

Inactive

Jul 2, 2026

6.35USD0.000%(0.00)35,725

Pre-market

0.00USD-100.000%(-6.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	6.350000	6.350000	6.350000	6.350000	0.000%	35,725	0.000%
2026-07-01	6.350000	6.350000	6.350000	6.350000	-0.157%	130	0.000%
2026-06-23	6.360000	6.360000	6.360000	6.360000	-0.253%	2,001	-0.157%
2026-06-22	6.360000	6.380000	6.360000	6.376100	-0.249%	7,500	-0.409%
2026-06-18	6.440000	6.440000	6.390000	6.392000	-0.899%	14,836	-0.657%
2026-06-17	6.460000	6.460000	6.450000	6.450000	0.000%	5,009	-1.550%
2026-06-16	6.450000	6.450000	6.450000	6.450000	+0.093%	565,205	-1.550%
2026-06-12	6.452000	6.460000	6.430000	6.444000	-0.325%	12,667	-1.459%
2026-06-10	6.480000	6.480000	6.460000	6.465000	+0.108%	10,075	-1.779%
2026-06-08	6.458000	6.458000	6.458000	6.458000	+0.124%	3,040	-1.672%
2026-06-05	6.470000	6.470000	6.440000	6.450000	-0.494%	111,565	-1.550%
2026-06-04	6.482000	6.482000	6.482000	6.482000	+0.093%	21,060	-2.036%
2026-06-03	6.482000	6.482000	6.476000	6.476000	-0.507%	12,900	-1.946%
2026-06-02	6.509000	6.509000	6.500000	6.509000	-0.291%	17,600	-2.443%
2026-05-29	6.530000	6.530000	6.528000	6.528000	-0.214%	10,468	-2.727%
2026-05-28	6.542000	6.542000	6.542000	6.542000	+0.507%	525	-2.935%
2026-05-26	6.509000	6.509000	6.509000	6.509000	-0.169%	31,253	-2.443%
2026-05-21	6.520000	6.520000	6.520000	6.520000	-0.153%	13,000	-2.607%
2026-05-19	6.520000	6.530000	6.520000	6.530000	-0.305%	18,556	-2.757%
2026-05-15	6.550000	6.550000	6.550000	6.550000	-0.152%	29,131	-3.053%
2026-05-13	6.560000	6.560000	6.560000	6.560000	0.000%	13,512	-3.201%
2026-05-12	6.560000	6.560000	6.560000	6.560000	-0.274%	1,173	-3.201%
2026-05-11	6.578000	6.578000	6.578000	6.578000	+0.274%	5,227	-3.466%
2026-05-08	6.560000	6.560000	6.560000	6.560000	-1.056%	2,510	-3.201%
2026-05-07	6.630000	6.630000	6.630000	6.630000	+0.151%	806	-4.223%
2026-05-06	6.620000	6.620000	6.620000	6.620000	+0.606%	3,062	-4.079%
2026-05-04	6.580300	6.580300	6.580100	6.580100	-0.678%	6,814	-3.497%
2026-05-01	6.470000	6.625000	6.470000	6.625000	+0.836%	6,601	-4.151%
2026-04-30	6.530000	6.570100	6.530000	6.570100	+0.002%	58,147	-3.350%
2026-04-27	6.562000	6.570000	6.562000	6.570000	+0.765%	13,175	-3.349%
2026-04-24	6.520100	6.529000	6.520100	6.520100	-0.373%	10,000	-2.609%
2026-04-22	6.520100	6.544500	6.520100	6.544500	+0.376%	20,008	-2.972%
2026-04-21	6.525000	6.532000	6.520000	6.520000	0.000%	10,000	-2.607%
2026-04-20	6.540000	6.540000	6.520000	6.520000	0.000%	15,000	-2.607%
2026-04-17	6.520000	6.520000	6.520000	6.520000	+0.215%	10,100	-2.607%
2026-04-16	6.490000	6.509000	6.490000	6.506000	+0.247%	15,000	-2.398%
2026-04-15	6.450000	6.490000	6.450000	6.490000	+0.309%	201,611	-2.157%
2026-04-14	6.489400	6.495000	6.470000	6.470000	+0.062%	210,389	-1.855%
2026-04-13	6.460000	6.466000	6.460000	6.466000	+0.248%	218,312	-1.794%
2026-04-10	6.450000	6.450000	6.450000	6.450000	0.000%	260,986	-1.550%
2026-04-09	6.400000	6.461000	6.400000	6.450000	+0.155%	198,966	-1.550%
2026-04-08	6.450000	6.460000	6.440000	6.440000	+28.287%	108,615	-1.398%
2026-03-27	5.030000	5.030000	5.020000	5.020000	-1.375%	21,611	+26.494%
2026-03-26	5.090000	5.090000	5.090000	5.090000	+1.193%	3,200	+24.754%
2026-03-24	5.030000	5.030000	5.030000	5.030000	-0.984%	1,219	+26.243%
2026-03-23	5.080000	5.080000	5.080000	5.080000	0.000%	109	+25.000%
2026-03-20	5.140000	5.140000	5.080000	5.080000	0.000%	8,602	+25.000%
2026-03-17	5.080000	5.080000	5.080000	5.080000	-2.157%	5,739	+25.000%
2026-03-16	5.192000	5.192000	5.192000	5.192000	-0.307%	22,697	+22.304%
2026-03-12	5.180000	5.208000	5.180000	5.208000	+2.118%	10,012	+21.928%
2026-03-10	5.100000	5.100000	5.100000	5.100000	-0.778%	9,900	+24.510%
2026-03-09	5.140000	5.140000	5.090000	5.140000	-2.095%	22,037	+23.541%
2026-03-05	5.250000	5.250000	5.250000	5.250000	+2.539%	3,900	+20.952%
2026-03-04	5.120000	5.120000	5.120000	5.120000	+3.434%	232	+24.023%
2026-03-03	4.950000	4.950000	4.950000	4.950000	+0.202%	5,921	+28.283%
2026-02-27	4.960000	4.960000	4.940000	4.940000	+1.646%	4,905	+28.543%
2026-02-26	4.750000	4.860000	4.750000	4.860000	-2.800%	1,767	+30.658%
2026-02-25	4.990000	5.000000	4.990000	5.000000	+0.604%	6,101	+27.000%
2026-02-24	4.990000	4.990000	4.910000	4.970000	+5.745%	9,877	+27.767%
2026-02-18	4.600000	4.700000	4.600000	4.700000	+3.524%	2,487	+35.106%
2026-02-17	4.539900	4.540000	4.539900	4.540000	0.000%	2,500	+39.868%
2026-02-12	4.540000	4.540000	4.540000	4.540000	+0.221%	4,500	+39.868%
2026-02-09	4.530000	4.530000	4.530000	4.530000	+3.189%	1,635	+40.177%
2026-02-06	4.397600	4.397600	4.390000	4.390000	+0.228%	2,188	+44.647%
2026-02-05	4.480000	4.480000	4.380000	4.380000	-3.821%	10,734	+44.977%
2026-02-04	4.563500	4.584000	4.516800	4.554000	+0.308%	5,243	+39.438%
2026-02-03	4.540000	4.540000	4.540000	4.540000	-0.591%	11,304	+39.868%
2026-02-02	4.536000	4.567000	4.536000	4.567000	+0.224%	1,510	+39.041%
2026-01-30	4.560000	4.560000	4.556800	4.556800	-3.273%	700	+39.352%
2026-01-28	4.730000	4.730000	4.711000	4.711000	-1.444%	2,100	+34.791%
2026-01-27	4.652600	4.780000	4.652600	4.780000	+4.276%	650	+32.845%
2026-01-26	4.570000	4.584000	4.570000	4.584000	-0.779%	470	+38.525%
2026-01-22	4.620000	4.620000	4.620000	4.620000	-0.858%	7,157	+37.446%
2026-01-21	4.640000	4.700000	4.640000	4.660000	+1.085%	925	+36.266%
2026-01-20	4.499900	4.610000	4.499900	4.610000	+1.912%	20,491	+37.744%
2026-01-16	4.620000	4.660000	4.523500	4.523500	-11.130%	29,620	+40.378%
2026-01-14	5.066000	5.090000	5.066000	5.090000	+2.004%	5,004	+24.754%
2026-01-13	4.960000	5.038000	4.840000	4.990000	+1.114%	55,995	+27.255%
2026-01-12	4.935000	4.935000	4.935000	4.935000	+4.777%	2,155	+28.673%
2026-01-07	4.770000	4.770000	4.710000	4.710000	-2.079%	12,150	+34.820%
2026-01-06	4.810000	4.810000	4.802500	4.810000	+4.429%	11,925	+32.017%
2026-01-05	4.606000	4.606000	4.606000	4.606000	-1.497%	4,900	+37.864%
2026-01-02	4.480000	4.692000	4.480000	4.676000	-4.108%	7,157	+35.800%
2025-12-30	4.876300	4.876300	4.876300	4.876300	-0.280%	1,550	+30.222%
2025-12-29	4.900000	4.920000	4.890000	4.890000	+1.452%	4,500	+29.857%
2025-12-23	4.700000	4.820000	4.700000	4.820000	+2.119%	26,300	+31.743%
2025-12-22	4.800000	4.808000	4.720000	4.720000	-3.476%	5,900	+34.534%
2025-12-19	4.930000	4.930000	4.890000	4.890000	+1.875%	11,600	+29.857%
2025-12-18	4.840000	4.840000	4.800000	4.800000	+1.695%	4,644	+32.292%
2025-12-17	4.720000	4.720000	4.720000	4.720000	-3.476%	3,500	+34.534%
2025-12-15	5.000000	5.000000	4.890000	4.890000	-4.352%	2,900	+29.857%
2025-12-11	5.125300	5.125300	5.107000	5.112500	+0.147%	64,351	+24.205%
2025-12-08	5.105000	5.105000	5.105000	5.105000	-0.681%	500	+24.388%
2025-12-04	5.078000	5.140000	5.078000	5.140000	+0.982%	2,450	+23.541%
2025-12-01	5.090000	5.090000	5.090000	5.090000	+2.828%	705	+24.754%
2025-11-21	4.950000	4.950000	4.950000	4.950000	-1.000%	500	+28.283%
2025-11-18	5.009000	5.009000	5.000000	5.000000	+0.200%	960	+27.000%
2025-11-14	4.990000	4.990000	4.990000	4.990000	-0.100%	100	+27.255%
2025-11-13	5.072000	5.072000	4.995000	4.995000	-0.100%	1,300	+27.127%
2025-11-11	4.770000	5.000000	4.770000	5.000000	-0.200%	200	+27.000%
2025-11-10	4.988000	5.010000	4.981700	5.010000	+1.314%	3,960	+26.747%
2025-11-07	4.945000	4.945000	4.945000	4.945000	-0.302%	300	+28.413%
2025-11-06	5.000000	5.000000	4.958500	4.960000	-1.782%	7,512	+28.024%
2025-10-30	5.050000	5.050000	5.050000	5.050000	+0.398%	7,600	+25.743%
2025-10-29	5.050000	5.050000	5.030000	5.030000	-1.373%	7,700	+26.243%
2025-10-27	5.109900	5.109900	5.100000	5.100000	+0.196%	3,100	+24.510%
2025-10-24	5.090000	5.090000	5.090000	5.090000	+0.197%	2,091	+24.754%
2025-10-22	5.050000	5.080000	5.050000	5.080000	+2.008%	2,900	+25.000%
2025-10-21	4.980000	4.980000	4.980000	4.980000	-4.488%	4,601	+27.510%
2025-10-14	5.260000	5.260000	5.214000	5.214000	-4.154%	7,906	+21.787%
2025-10-06	5.380000	5.440000	5.380000	5.440000	+3.619%	2,423	+16.728%
2025-09-30	5.287500	5.287500	5.250000	5.250000	+3.225%	715	+20.952%
2025-09-26	5.086000	5.086000	5.086000	5.086000	-1.243%	115	+24.853%
2025-09-25	5.150000	5.150000	5.150000	5.150000	-5.331%	4,050	+23.301%
2025-09-24	5.320000	5.440000	5.320000	5.440000	+2.642%	18,700	+16.728%
2025-09-23	5.290000	5.300000	5.290000	5.300000	+0.189%	13,802	+19.811%
2025-09-22	5.290000	5.290000	5.290000	5.290000	+0.570%	5,400	+20.038%
2025-09-18	5.260000	5.260000	5.260000	5.260000	+2.136%	5,200	+20.722%
2025-09-17	5.170000	5.210000	5.120000	5.150000	-1.718%	80,130	+23.301%
2025-09-15	5.240000	5.240000	5.240000	5.240000	+3.660%	12,250	+21.183%
2025-09-12	5.120000	5.120000	5.050000	5.055000	-6.665%	14,777	+25.618%
2025-09-11	5.450000	5.450000	5.400000	5.416000	+7.781%	17,700	+17.245%
2025-09-10	5.025000	5.025000	5.025000	5.025000	-6.057%	500	+26.368%
2025-09-05	5.380000	5.380000	5.270000	5.349000	+3.864%	5,065	+18.714%
2025-09-02	5.070000	5.150000	5.070000	5.150000	0.000%	10,100	+23.301%
2025-08-28	5.150000	5.150000	5.150000	5.150000	-0.184%	1,000	+23.301%
2025-08-27	5.159500	5.159500	5.159500	5.159500	+0.969%	1,500	+23.074%
2025-08-26	5.110000	5.110000	5.110000	5.110000	+2.610%	100	+24.266%
2025-08-22	4.887500	4.980000	4.887500	4.980000	+2.469%	1,058	+27.510%
2025-08-21	4.740000	4.860000	4.740000	4.860000	+9.459%	14,231	+30.658%
2025-08-20	4.478100	4.478100	4.400000	4.440000	-1.103%	29,650	+43.018%
2025-08-19	4.489500	4.489500	4.489500	4.489500	-1.112%	200	+41.441%
2025-08-15	4.540000	4.540000	4.540000	4.540000	0.000%	500	+39.868%
2025-08-14	4.540000	4.540000	4.540000	4.540000	0.000%	2,200	+39.868%
2025-08-12	4.524000	4.540000	4.524000	4.540000	+2.657%	2,500	+39.868%
2025-08-11	4.422500	4.422500	4.422500	4.422500	+2.373%	334	+43.584%
2025-08-08	4.320000	4.320000	4.320000	4.320000	-5.305%	1,050	+46.991%
2025-08-05	4.600000	4.600000	4.562000	4.562000	-3.019%	700	+39.193%
2025-07-31	4.690000	4.704000	4.690000	4.704000	+2.261%	2,529	+34.991%
2025-07-30	4.600000	4.600000	4.600000	4.600000	-0.433%	6,700	+38.043%
2025-07-29	4.700000	4.700000	4.620000	4.620000	-1.155%	7,100	+37.446%
2025-07-28	4.622500	4.674000	4.622500	4.674000	-1.392%	1,700	+35.858%
2025-07-24	4.700000	4.740000	4.700000	4.740000	-1.044%	2,900	+33.966%
2025-07-23	4.790000	4.790000	4.790000	4.790000	+0.419%	1,300	+32.568%
2025-07-22	4.770000	4.770000	4.770000	4.770000	-0.209%	100	+33.124%
2025-07-21	4.850000	4.850000	4.780000	4.780000	+0.642%	3,755	+32.845%
2025-07-18	4.698000	4.749500	4.698000	4.749500	-0.846%	224,813	+33.698%
2025-07-17	4.859900	4.870000	4.713500	4.790000	-4.391%	108,769	+32.568%
2025-07-16	5.010000	5.010000	5.010000	5.010000	-0.199%	67,613	+26.747%
2025-07-15	5.020000	5.020000	5.020000	5.020000	-1.103%	200	+26.494%
2025-07-14	5.076000	5.076000	5.076000	5.076000	-0.894%	300	+25.099%
2025-07-10	5.121800	5.121800	5.121800	5.121800	-2.256%	4,000	+23.980%
2025-07-08	5.239000	5.259900	5.220000	5.240000	-0.758%	5,200	+21.183%
2025-07-03	5.280000	5.280000	5.280000	5.280000	+0.038%	4,544	+20.265%
2025-06-30	5.300000	5.300000	5.278000	5.278000	+0.066%	6,443	+20.311%
2025-06-27	5.300000	5.300000	5.274544	5.274544	-0.094%	450	+20.390%
2025-06-26	5.300000	5.308400	5.279500	5.279500	-1.868%	8,500	+20.277%
2025-06-24	5.380000	5.410000	5.349500	5.380000	+0.373%	3,797	+18.030%
2025-06-23	5.410000	5.410000	5.351200	5.360000	+0.563%	8,100	+18.470%
2025-06-20	5.133000	5.330000	5.133000	5.330000	+2.500%	10,750	+19.137%
2025-06-18	5.230000	5.230000	5.200000	5.200000	-2.804%	1,429	+22.115%
2025-06-13	5.350000	5.350000	5.350000	5.350000	-1.763%	1,100	+18.692%
2025-06-12	5.446000	5.446000	5.446000	5.446000	-0.619%	1,000	+16.599%
2025-06-11	5.590000	5.619300	5.400000	5.479900	-3.521%	32,803	+15.878%
2025-06-10	5.700000	5.700000	5.650000	5.679900	-2.239%	752	+11.798%
2025-06-09	5.810000	5.810000	5.810000	5.810000	+1.043%	5,000	+9.294%
2025-06-06	5.750000	5.750000	5.745000	5.750000	+1.411%	6,700	+10.435%
2025-06-05	5.670000	5.670000	5.670000	5.670000	-0.246%	250	+11.993%
2025-06-04	5.680000	5.684000	5.680000	5.684000	+3.723%	332	+11.717%
2025-06-02	5.480000	5.480000	5.480000	5.480000	-1.386%	101	+15.876%
2025-05-30	5.630000	5.630000	5.543500	5.557000	-0.945%	2,323	+14.270%
2025-05-29	5.610100	5.610100	5.610000	5.610000	+0.179%	3,000	+13.191%
2025-05-28	5.526000	5.600000	5.526000	5.600000	-1.060%	5,000	+13.393%
2025-05-27	5.520000	5.711000	5.520000	5.660000	+3.483%	14,891	+12.191%
2025-05-23	5.469500	5.469500	5.469500	5.469500	+1.853%	1,450	+16.098%
2025-05-21	5.370000	5.370000	5.370000	5.370000	-1.287%	615	+18.250%
2025-05-20	5.440000	5.440000	5.440000	5.440000	-1.315%	333	+16.728%
2025-05-19	5.125000	5.512500	4.800000	5.512500	+3.037%	1,350	+15.193%
2025-05-16	5.360000	5.360000	5.350000	5.350000	-0.558%	4,850	+18.692%
2025-05-15	5.290000	5.393700	5.290000	5.380000	+0.938%	8,552	+18.030%
2025-05-14	5.250000	5.354800	5.250000	5.330000	+5.918%	1,600	+19.137%
2025-05-13	4.935000	5.032200	4.935000	5.032200	+3.331%	2,300	+26.187%
2025-05-12	4.760000	4.870000	4.749500	4.870000	-1.417%	7,900	+30.390%
2025-05-06	4.940000	4.940000	4.940000	4.940000	+3.782%	100	+28.543%
2025-05-05	4.787500	4.787500	4.760000	4.760000	-1.040%	7,325	+33.403%
2025-05-01	4.620000	4.837600	4.620000	4.810000	+2.340%	13,400	+32.017%
2025-04-30	4.680000	4.700000	4.660000	4.700000	-0.371%	13,742	+35.106%
2025-04-23	4.714000	4.717500	4.714000	4.717500	-0.053%	300	+34.605%
2025-04-22	4.610000	4.720000	4.610000	4.720000	+3.509%	4,774	+34.534%
2025-04-17	4.560000	4.560000	4.560000	4.560000	-0.437%	900	+39.254%
2025-04-16	4.580000	4.580000	4.580000	4.580000	0.000%	2,132	+38.646%
2025-04-15	4.685000	4.685000	4.580000	4.580000	-5.176%	225	+38.646%
2025-04-14	4.830000	4.830000	4.830000	4.830000	-0.412%	222	+31.470%
2025-04-11	4.622500	4.850000	4.622500	4.850000	+2.321%	7,016	+30.928%
2025-04-10	4.640000	4.740000	4.640000	4.740000	+5.100%	550	+33.966%
2025-04-07	4.520500	4.520500	4.394500	4.510000	+0.222%	116,286	+40.798%
2025-04-04	4.481531	4.500000	4.479900	4.500000	+0.446%	123,200	+41.111%
2025-04-03	4.477500	4.490000	4.477500	4.480000	-3.863%	21,500	+41.741%
2025-04-02	4.590500	4.660000	4.590500	4.660000	+3.556%	520	+36.266%
2025-04-01	4.500000	4.500000	4.500000	4.500000	-0.498%	3,100	+41.111%
2025-03-31	4.522500	4.522500	4.522500	4.522500	+0.500%	2,700	+40.409%
2025-03-28	4.500000	4.500000	4.500000	4.500000	-1.099%	200	+41.111%
2025-03-26	4.660000	4.660000	4.550000	4.550000	-2.361%	1,300	+39.560%
2025-03-25	4.660000	4.660000	4.660000	4.660000	0.000%	500	+36.266%
2025-03-21	4.660000	4.660000	4.660000	4.660000	-5.668%	150	+36.266%
2025-03-20	4.870000	4.940000	4.870000	4.940000	+2.277%	1,300	+28.543%
2025-03-19	4.711000	4.830000	4.711000	4.830000	+3.205%	1,040	+31.470%
2025-03-18	4.710000	4.710000	4.680000	4.680000	-0.847%	1,907	+35.684%
2025-03-14	4.720000	4.720000	4.720000	4.720000	-1.667%	1,107	+34.534%
2025-03-13	4.800000	4.800000	4.800000	4.800000	+2.345%	805	+32.292%
2025-03-12	4.620000	4.690000	4.620000	4.690000	+10.353%	7,322	+35.394%
2025-03-11	4.260000	4.260000	4.240000	4.250000	-2.523%	2,100	+49.412%
2025-03-10	4.490000	4.490000	4.315000	4.360000	-6.438%	4,450	+45.642%
2025-03-07	4.660000	4.660000	4.660000	4.660000	+2.508%	600	+36.266%
2025-03-04	4.546000	4.546000	4.546000	4.546000	-2.680%	600	+39.683%
2025-03-03	4.700000	4.760000	4.610000	4.671200	-0.460%	510,057	+35.939%
2025-02-28	4.700000	4.700000	4.692800	4.692800	-3.440%	433	+35.314%
2025-02-26	4.860000	4.860000	4.860000	4.860000	+1.040%	1,100	+30.658%
2025-02-24	4.810000	4.810000	4.810000	4.810000	-0.620%	2,180	+32.017%
2025-02-21	4.984839	4.990000	4.840000	4.840000	-2.917%	1,200	+31.198%
2025-02-20	5.030000	5.030000	4.985400	4.985400	-0.887%	1,811	+27.372%
2025-02-19	5.030000	5.030000	5.030000	5.030000	+0.600%	1,300	+26.243%
2025-02-18	5.050000	5.150000	5.000000	5.000000	-1.186%	16,330	+27.000%
2025-02-13	5.060000	5.060000	5.060000	5.060000	-0.687%	400	+25.494%
2025-02-12	5.083500	5.095000	5.070000	5.095000	-0.682%	2,155	+24.632%
2025-02-11	5.130000	5.130000	5.130000	5.130000	-0.774%	300	+23.782%
2025-02-10	5.220000	5.271800	5.170000	5.170000	+3.400%	11,111	+22.824%
2025-02-04	4.790000	5.000000	4.790000	5.000000	+7.759%	11,100	+27.000%
2025-02-03	4.610000	4.640000	4.600000	4.640000	-4.527%	6,800	+36.853%
2025-01-31	4.898000	4.898000	4.850000	4.860000	+2.316%	17,224	+30.658%
2025-01-27	4.758800	4.759600	4.750000	4.750000	-0.210%	15,150	+33.684%
2025-01-24	4.760000	4.760000	4.760000	4.760000	+0.515%	1,135	+33.403%
2025-01-23	4.735600	4.735600	4.735600	4.735600	-0.513%	150	+34.091%
2025-01-21	4.760000	4.760000	4.760000	4.760000	+3.198%	6,000	+33.403%
2025-01-16	4.650000	4.650000	4.612500	4.612500	+2.808%	3,000	+37.669%
2025-01-15	4.480000	4.486500	4.480000	4.486500	-2.170%	600	+41.536%
2025-01-14	4.586000	4.586000	4.586000	4.586000	-0.304%	4,300	+38.465%
2025-01-13	4.600000	4.600000	4.600000	4.600000	-2.748%	116	+38.043%
2025-01-10	4.730000	4.730000	4.730000	4.730000	-2.070%	903	+34.249%
2025-01-07	4.850000	4.850000	4.710000	4.830000	-3.400%	1,470	+31.470%
2025-01-06	5.000000	5.000000	4.980000	5.000000	+5.485%	1,265	+27.000%
2025-01-02	4.740000	4.740000	4.740000	4.740000	+7.727%	300	+33.966%
2024-12-27	4.400000	4.400000	4.400000	4.400000	-0.677%	274	+44.318%
2024-12-20	4.440000	4.440000	4.430000	4.430000	+3.263%	1,844	+43.341%
2024-12-19	4.290000	4.290000	4.290000	4.290000	+1.900%	1,000	+48.019%
2024-12-18	4.210000	4.210000	4.209905	4.210000	-1.956%	600	+50.831%
2024-12-16	4.330000	4.330000	4.270000	4.294000	-2.187%	19,595	+47.881%
2024-12-13	4.370000	4.390000	4.370000	4.390000	-1.790%	13,400	+44.647%
2024-12-09	4.470000	4.470000	4.470000	4.470000	0.000%	450	+42.058%
2024-12-06	4.470000	4.470000	4.470000	4.470000	-0.667%	1,000	+42.058%
2024-12-05	4.500000	4.500000	4.500000	4.500000	0.000%	7,800	+41.111%
2024-12-04	4.500000	4.500000	4.480000	4.500000	-1.747%	8,400	+41.111%
2024-11-29	4.520000	4.580000	4.520000	4.580000	+2.566%	1,025	+38.646%
2024-11-27	4.460000	4.465400	4.460000	4.465400	-6.090%	2,100	+42.205%
2024-11-26	4.705000	4.755000	4.705000	4.755000	-1.959%	310	+33.544%
2024-11-22	4.838000	4.850000	4.838000	4.850000	+5.895%	3,200	+30.928%
2024-11-15	4.580000	4.580000	4.580000	4.580000	+0.351%	15,707	+38.646%
2024-11-13	4.460000	4.564000	4.460000	4.564000	+0.906%	1,800	+39.132%
2024-11-12	4.523000	4.523000	4.523000	4.523000	-1.674%	2,510	+40.394%
2024-11-11	4.560000	4.600000	4.560000	4.600000	+1.826%	800	+38.043%
2024-11-08	4.540000	4.540000	4.517500	4.517500	-0.496%	550	+40.564%
2024-11-07	4.540000	4.540000	4.540000	4.540000	+1.732%	100	+39.868%
2024-11-05	4.540000	4.540000	4.462700	4.462700	-0.386%	3,400	+42.291%
2024-11-04	4.480000	4.480000	4.480000	4.480000	+0.674%	2,300	+41.741%
2024-11-01	4.450000	4.450000	4.450000	4.450000	0.000%	4,400	+42.697%
2024-10-31	4.450000	4.450000	4.450000	4.450000	-2.305%	1,400	+42.697%
2024-10-30	4.555000	4.555000	4.555000	4.555000	-2.358%	1,800	+39.407%
2024-10-24	4.665000	4.665000	4.665000	4.665000	+3.003%	2,500	+36.120%
2024-10-22	4.529000	4.529000	4.529000	4.529000	+0.533%	100	+40.208%
2024-10-21	4.505000	4.505000	4.505000	4.505000	+0.334%	900	+40.954%
2024-10-17	4.490000	4.490000	4.490000	4.490000	+0.134%	100	+41.425%
2024-10-16	4.484000	4.484000	4.484000	4.484000	-1.451%	660	+41.615%
2024-10-15	4.603900	4.603900	4.550000	4.550000	-2.570%	8,200	+39.560%
2024-10-08	4.670000	4.670000	4.670000	4.670000	+0.002%	300	+35.974%
2024-10-07	4.450000	4.670000	4.450000	4.669900	+9.365%	13,145	+35.977%
2024-10-01	4.240000	4.270000	4.240000	4.270000	+0.708%	5,700	+48.712%
2024-09-25	4.244000	4.244000	4.240000	4.240000	+1.606%	930	+49.764%
2024-09-24	4.300000	4.300000	4.173000	4.173000	-3.403%	2,100	+52.169%
2024-09-23	4.364000	4.364000	4.307500	4.320000	+1.029%	1,766	+46.991%
2024-09-20	4.276000	4.276000	4.276000	4.276000	+2.053%	4,110	+48.503%
2024-09-19	4.230200	4.260000	4.190000	4.190000	+4.229%	20,100	+51.551%
2024-09-18	4.020000	4.020000	4.020000	4.020000	+1.901%	3,163	+57.960%
2024-09-16	3.945000	3.945000	3.945000	3.945000	+0.382%	686	+60.963%
2024-09-12	3.850000	3.930000	3.850000	3.930000	+3.421%	3,550	+61.578%
2024-09-11	3.880000	3.880000	3.656000	3.800000	+11.732%	9,494	+67.105%
2024-09-05	3.420000	3.420000	3.401000	3.401000	+0.324%	5,100	+86.710%
2024-09-04	3.389900	3.390000	3.389900	3.390000	+0.593%	3,000	+87.316%
2024-09-03	3.380000	3.380000	3.367500	3.370000	-1.749%	11,900	+88.427%
2024-08-30	3.430000	3.430000	3.430000	3.430000	-0.867%	225	+85.131%
2024-08-27	3.460000	3.460000	3.460000	3.460000	-1.425%	300	+83.526%
2024-08-23	3.510000	3.510000	3.510000	3.510000	+0.862%	525	+80.912%
2024-08-22	3.480000	3.480000	3.480000	3.480000	+1.016%	1,500	+82.471%
2024-08-19	3.500000	3.500000	3.420000	3.445000	+0.145%	1,450	+84.325%
2024-08-15	3.440000	3.440000	3.440000	3.440000	-0.578%	900	+84.593%
2024-08-14	3.460000	3.460000	3.460000	3.460000	+3.904%	100	+83.526%
2024-08-12	3.333100	3.333100	3.330000	3.330000	+0.909%	3,050	+90.691%
2024-08-07	3.370000	3.440000	3.300000	3.300000	-4.624%	1,050	+92.424%
2024-08-01	3.410000	3.460000	3.410000	3.460000	+6.462%	200	+83.526%
2024-07-30	3.250000	3.250000	3.250000	3.250000	-2.402%	2,000	+95.385%
2024-07-26	3.390000	3.390000	3.330000	3.330000	-2.632%	1,432	+90.691%
2024-07-25	3.415000	3.420000	3.415000	3.420000	-1.441%	1,100	+85.673%
2024-07-18	3.470000	3.470000	3.470000	3.470000	+4.518%	1,300	+82.997%
2024-07-17	3.320000	3.320000	3.320000	3.320000	+1.775%	510	+91.265%
2024-07-16	3.262100	3.262100	3.262100	3.262100	+1.191%	100	+94.660%
2024-07-11	3.223700	3.223700	3.223700	3.223700	-2.291%	2,100	+96.979%
2024-07-05	3.299300	3.299300	3.299300	3.299300	+1.833%	1,140	+92.465%
2024-07-03	3.239900	3.239900	3.239900	3.239900	-6.631%	400	+95.994%
2024-07-01	2.950000	3.470000	2.950000	3.470000	+7.764%	209	+82.997%
2024-06-26	3.220000	3.220000	3.220000	3.220000	+2.222%	7,030	+97.205%
2024-06-20	3.080000	3.150000	3.080000	3.150000	+0.639%	400	+101.587%
2024-06-18	3.130000	3.130000	3.130000	3.130000	-0.318%	2,644	+102.875%
2024-06-17	3.140000	3.140000	3.140000	3.140000	-0.317%	3,390	+102.229%
2024-06-14	3.056300	3.150000	3.056300	3.150000	+2.941%	3,000	+101.587%
2024-06-13	3.020000	3.060000	3.020000	3.060000	+3.729%	10,708	+107.516%
2024-06-11	2.950000	2.950000	2.950000	2.950000	0.000%	5,000	+115.254%
2024-06-06	2.950000	2.950000	2.950000	2.950000	+0.817%	5,000	+115.254%
2024-06-04	3.030000	3.030000	2.926100	2.926100	+4.504%	1,100	+117.012%
2024-05-31	2.800000	2.800000	2.800000	2.800000	-6.040%	200	+126.786%
2024-05-29	2.980000	2.980000	2.980000	2.980000	0.000%	400	+113.087%
2024-05-28	2.980000	2.980000	2.980000	2.980000	-0.334%	100	+113.087%
2024-05-24	2.980000	2.990000	2.980000	2.990000	0.000%	2,644	+112.375%
2024-05-23	3.000000	3.000000	2.959200	2.990000	-0.333%	5,100	+112.375%
2024-05-16	2.900000	3.000000	2.900000	3.000000	+1.351%	800	+111.667%
2024-05-15	2.960000	2.960000	2.960000	2.960000	-5.732%	300	+114.527%
2024-05-13	3.140000	3.140000	3.140000	3.140000	+4.667%	103	+102.229%
2024-05-10	3.000000	3.000000	3.000000	3.000000	0.000%	175	+111.667%
2024-05-06	3.000000	3.000000	3.000000	3.000000	-0.083%	100	+111.667%
2024-05-03	3.030000	3.030000	2.970000	3.002500	-3.145%	2,525	+111.490%
2024-05-01	3.090000	3.110000	3.090000	3.100000	-2.146%	2,413	+104.839%
2024-04-23	3.168000	3.168000	3.168000	3.168000	-1.308%	100	+100.442%
2024-04-16	3.200000	3.210000	3.200000	3.210000	+5.246%	9,100	+97.819%
2024-04-15	3.050000	3.050000	3.050000	3.050000	+1.667%	448	+108.197%
2024-04-12	3.000000	3.000000	3.000000	3.000000	-0.990%	470	+111.667%
2024-04-10	3.131300	3.140000	3.029900	3.030000	-2.258%	8,850	+109.571%
2024-04-08	3.100000	3.100000	3.100000	3.100000	-1.899%	320	+104.839%
2024-04-04	3.160000	3.160000	3.160000	3.160000	+2.932%	400	+100.949%
2024-04-01	3.070000	3.070000	3.070000	3.070000	+0.987%	100	+106.840%
2024-03-27	3.040000	3.040000	3.040000	3.040000	-1.618%	300	+108.882%
2024-03-26	3.090000	3.090000	3.090000	3.090000	-0.483%	8,200	+105.502%
2024-03-25	3.105000	3.105000	3.105000	3.105000	+0.485%	200	+104.509%
2024-03-22	3.070000	3.090000	3.070000	3.090000	-3.438%	900	+105.502%
2024-03-19	3.200000	3.200000	3.200000	3.200000	-1.840%	670	+98.438%
2024-03-18	3.260000	3.260000	3.260000	3.260000	+2.839%	3,100	+94.785%
2024-03-15	3.240000	3.265500	3.160000	3.170000	-1.246%	13,225	+100.315%
2024-03-14	3.240000	3.240000	3.210000	3.210000	-6.140%	300	+97.819%
2024-03-13	3.230000	3.420000	3.230000	3.420000	+6.211%	4,820	+85.673%
2024-03-12	3.220000	3.220000	3.220000	3.220000	+0.625%	800	+97.205%
2024-03-11	3.200000	3.200000	3.200000	3.200000	-0.621%	177	+98.438%
2024-03-07	3.220000	3.220000	3.220000	3.220000	+1.258%	2,823	+97.205%
2024-03-05	3.180000	3.180000	3.180000	3.180000	-3.341%	125	+99.686%
2024-03-04	3.319900	3.320000	3.289900	3.289900	-1.204%	2,010	+93.015%
2024-03-01	3.339871	3.367100	3.330000	3.330000	+3.096%	16,180	+90.691%
2024-02-29	3.230000	3.230000	3.230000	3.230000	+1.893%	2,070	+96.594%
2024-02-28	3.170000	3.170000	3.170000	3.170000	-2.160%	100	+100.315%
2024-02-26	3.240000	3.240000	3.240000	3.240000	-2.703%	100	+95.988%
2024-02-23	3.340000	3.340000	3.314000	3.330000	-0.299%	5,800	+90.691%
2024-02-22	3.330000	3.340000	3.330000	3.340000	+2.454%	6,503	+90.120%
2024-02-20	3.190000	3.260000	3.190000	3.260000	+5.161%	30,000	+94.785%
2024-02-09	3.105500	3.180000	3.100000	3.100000	-1.274%	3,940	+104.839%
2024-02-08	3.140000	3.290000	3.140000	3.140000	+6.441%	6,525	+102.229%
2024-02-06	2.940000	2.950000	2.940000	2.950000	-1.993%	200	+115.254%
2024-02-02	3.010000	3.010000	3.010000	3.010000	+6.738%	300	+110.963%
2024-01-18	2.940000	2.945577	2.820000	2.820000	-1.742%	11,050	+125.177%
2024-01-17	2.870000	2.870000	2.870000	2.870000	-6.209%	1,875	+121.254%
2024-01-11	3.088300	3.090000	3.050000	3.060000	-0.649%	2,569	+107.516%
2024-01-10	3.080000	3.080000	3.080000	3.080000	+1.650%	500	+106.169%
2024-01-09	3.100000	3.100000	3.030000	3.030000	-2.885%	2,753	+109.571%
2024-01-05	3.200000	3.200000	3.120000	3.120000	+1.961%	6,415	+103.526%
2024-01-04	2.890000	3.060000	2.890000	3.060000	+11.883%	1,325	+107.516%
2024-01-02	2.680000	2.735000	2.680000	2.735000	+2.820%	600	+132.176%

.dark-mode .PMq1S7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMq1S7{ color: #333333; background-color: white; border: 2px solid #333333; }BLKLFBLACKLINE SAFETY CORPstock OTC

BLKLF
BLACKLINE SAFETY CORP
stock OTC