$0.29 -0.02 (%) Blue Earth Inc - NASDAQ

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBLU historical data

Date Open High Low Close Volume
2/12/20160.300.310.260.29304,869
2/11/20160.310.310.300.30156,141
2/10/20160.310.350.310.3194,184
2/9/20160.340.350.310.3145,184
2/8/20160.360.360.320.35109,559
2/5/20160.380.380.360.3775,941
2/4/20160.370.390.340.3785,329
2/3/20160.370.380.340.3692,326
2/2/20160.350.380.350.3775,992
2/1/20160.360.380.330.36104,026
1/29/20160.370.400.320.36208,685
1/28/20160.310.370.310.3787,936
1/27/20160.330.360.310.33100,922
1/26/20160.350.350.310.32184,160
1/25/20160.400.400.340.35177,049
1/22/20160.320.390.310.39326,037
1/21/20160.280.320.280.31151,413
1/20/20160.300.300.260.28163,365
1/19/20160.310.320.300.3187,874
1/15/20160.340.340.290.30515,551
1/14/20160.280.350.280.34492,992
1/13/20160.360.370.320.3288,216
1/12/20160.380.400.330.35234,450
1/11/20160.370.390.360.36386,629
1/8/20160.390.400.360.3670,921
1/7/20160.380.410.360.39146,812
1/6/20160.390.410.380.39287,716
1/5/20160.420.430.350.39357,881
1/4/20160.490.490.410.41166,702
12/31/20150.380.520.380.50421,619
12/30/20150.400.410.380.40316,693
12/29/20150.360.410.360.41240,793
12/28/20150.400.410.380.39296,107
12/24/20150.410.420.380.4083,087
12/23/20150.410.420.400.41285,293
12/22/20150.470.480.400.42248,785
12/21/20150.420.470.400.47180,921
12/18/20150.360.460.360.42421,740
12/17/20150.390.410.370.37224,282
12/16/20150.410.420.380.40240,728
12/15/20150.390.420.390.40357,922
12/14/20150.440.480.390.41368,578
12/11/20150.500.500.400.41188,036
12/10/20150.520.570.480.50304,028
12/9/20150.530.540.490.51123,632
12/8/20150.570.590.520.54130,617
12/7/20150.640.640.540.54118,250
12/4/20150.640.670.580.61285,243
12/3/20150.660.680.630.64126,760
12/2/20150.700.700.650.66104,531
12/1/20150.750.750.690.69101,103
11/30/20150.690.780.650.74233,001
11/27/20150.680.700.680.7021,801
11/25/20150.700.770.680.69305,823
11/24/20150.710.790.700.70435,251
11/23/20150.690.750.660.74193,961
11/20/20150.730.750.660.69197,210
11/19/20150.690.750.690.73129,976
11/18/20150.680.730.640.69178,676
11/17/20150.630.680.630.6866,363
11/16/20150.630.660.630.6462,965
11/13/20150.690.690.640.6618,084
11/12/20150.640.710.630.6980,866
11/11/20150.650.680.630.65199,149
11/10/20150.640.690.630.6480,057
11/9/20150.650.700.640.64149,006
11/6/20150.650.690.630.6561,488
11/5/20150.660.680.630.65136,895
11/4/20150.660.710.650.6649,960
11/3/20150.820.820.660.66162,658
11/2/20150.700.800.640.70132,271
10/30/20150.710.790.630.63283,230
10/29/20150.660.850.630.74174,372
10/28/20150.630.660.610.66166,930
10/27/20150.590.630.570.63223,349
10/26/20150.600.630.560.63130,303
10/23/20150.600.610.530.59207,190
10/22/20150.610.630.580.59101,987
10/21/20150.620.700.590.61206,738
10/20/20150.630.680.610.64202,335
10/19/20150.670.670.620.63504,553
10/16/20150.830.850.690.69306,957
10/15/20150.850.850.820.83118,764
10/14/20150.860.900.820.8589,736
10/13/20150.860.900.860.8976,496
10/12/20150.900.950.850.85130,169
10/9/20150.870.940.870.94184,090
10/8/20150.930.950.840.92194,683
10/7/20150.840.920.790.92239,187
10/6/20150.700.900.700.88422,119
10/5/20150.700.800.650.75220,526
10/2/20150.700.720.660.69157,794
10/1/20150.650.700.640.66154,733
9/30/20150.640.700.600.68155,116
9/29/20150.650.670.630.63170,217
9/28/20150.650.710.650.66157,155
9/25/20150.710.740.680.70163,788
9/24/20150.740.800.720.72120,238
9/23/20150.720.760.720.7542,789
9/22/20150.700.800.700.7168,723
  • Showing 1-100 of 368 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center