BLSP - Blue Sphere Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20180.00600.00600.00500.00500.00503,583,200
Oct 18, 20180.00600.00600.00500.00600.00603,238,400
Oct 17, 20180.00700.00700.00500.00600.00607,025,400
Oct 16, 20180.00900.00900.00700.00700.00701,328,400
Oct 15, 20180.00800.00900.00600.00700.00705,536,600
Oct 12, 20180.00800.00900.00700.00700.00702,528,100
Oct 11, 20180.00900.01000.00800.00800.00802,166,000
Oct 10, 20180.01600.01600.00800.01000.01006,563,000
Oct 09, 20180.00600.01500.00600.01300.013013,517,100
Oct 08, 20180.00800.00800.00600.00700.00702,101,100
Oct 05, 20180.00800.00900.00700.00700.00704,236,000
Oct 04, 20180.00900.01000.00700.00800.00802,085,500
Oct 03, 20180.01000.01200.01000.01000.01002,344,900
Oct 02, 20180.01300.01300.00900.01000.01006,923,900
Oct 01, 20180.01600.01600.01000.01200.01204,070,600
Sep 28, 20180.01700.01700.01400.01400.01404,190,300
Sep 27, 20180.02000.02300.01700.01800.0180829,300
Sep 26, 20180.01900.02000.01700.01700.01702,806,600
Sep 25, 20180.02500.02600.01800.02000.02005,803,000
Sep 24, 20180.02300.02500.02100.02200.02202,811,500
Sep 21, 20180.02300.02500.02000.02200.02202,867,100
Sep 20, 20180.02000.02800.02000.02300.02306,915,600
Sep 19, 20180.02400.02500.01900.02000.02006,402,800
Sep 18, 20180.02600.02900.02200.02300.02307,190,000
Sep 17, 20180.02900.03400.02100.02700.02703,727,500
Sep 14, 20180.04700.04700.02400.03000.03007,034,200
Sep 13, 20180.01900.04500.01700.04000.04009,673,700
Sep 12, 20180.02400.02500.01600.01900.01906,625,700
Sep 11, 20180.02700.03400.02300.02400.02402,139,700
Sep 10, 20180.04200.04600.02700.02800.02803,038,400
Sep 07, 20180.03900.04600.02600.04600.04609,607,600
Sep 06, 20180.06700.11500.03300.04000.040015,803,400
Sep 05, 20180.01700.07100.01500.06300.063010,641,700
Sep 04, 20180.02100.02100.01300.01600.01603,866,400
Aug 31, 20180.02900.02900.01800.02300.02302,272,400
Aug 30, 20180.04600.04600.02400.02900.02902,683,600
Aug 29, 20180.01800.03100.01700.03100.03101,576,900
Aug 28, 20180.02100.02600.01400.02000.02002,002,800
Aug 27, 20180.02700.02900.02000.02300.0230621,400
Aug 24, 20180.02700.02700.01900.02200.0220220,500
Aug 23, 20180.01800.01900.01200.01700.01702,278,500
Aug 22, 20180.02800.02800.02000.02400.0240667,700
Aug 21, 20180.02900.03000.02600.03000.0300446,200
Aug 20, 20180.03100.03400.03000.03400.0340140,000
Aug 17, 20180.03400.03400.03400.03400.034050,700
Aug 16, 20180.03400.03400.03400.03400.0340-
Aug 15, 20180.03500.04400.02800.03400.0340190,400
Aug 14, 20180.03100.03100.02500.02700.0270288,500
Aug 13, 20180.02600.03700.02600.03500.0350621,100
Aug 10, 20180.04400.04400.02500.02500.0250816,900
Aug 09, 20180.04500.04600.04500.04500.045067,000
Aug 08, 20180.04000.06000.04000.04700.047018,000
Aug 07, 20180.03000.04000.03000.04000.04001,409,200
Aug 06, 20180.04800.04800.03000.03000.0300292,900
Aug 03, 20180.04600.04600.04200.04500.045050,500
Aug 02, 20180.05000.05000.04800.05000.0500114,100
Aug 01, 20180.05500.05500.05000.05000.050054,800
Jul 31, 20180.06100.06100.05000.05000.050073,100
Jul 30, 20180.08000.08000.05000.06500.0650428,600
Jul 27, 20180.07900.07900.06900.06900.069011,100
Jul 26, 20180.08000.08000.08000.08000.0800100
Jul 25, 20180.06100.08000.06100.07200.0720237,400
Jul 24, 20180.11000.11000.07100.09400.094043,500
Jul 23, 20180.09900.11000.09600.10000.1000271,500
Jul 20, 20180.10000.10000.08300.10000.1000173,400
Jul 19, 20180.16200.16200.10000.10000.1000399,100
Jul 18, 20180.16200.20000.16200.20000.2000500
Jul 17, 20180.20000.20000.17000.17000.1700701,200
Jul 16, 20180.25000.25000.20000.20000.200081,200
Jul 13, 20180.20000.30000.20000.28000.28006,000
Jul 12, 20180.18500.18900.18500.18900.18907,400
Jul 11, 20180.20000.20000.16200.20000.2000330,400
Jul 10, 20180.20900.22900.20100.20100.2010218,700
Jul 09, 20180.20000.24000.20000.20100.2010210,900
Jul 06, 20180.26900.26900.19500.25000.2500110,800
Jul 05, 20180.20200.26900.19000.26900.2690187,100
Jul 03, 20180.20100.32000.20100.32000.3200600
Jul 02, 20180.40000.40000.24400.24400.2440254,400
Jun 29, 20180.50100.50100.32000.34000.3400250,400
Jun 28, 20180.65000.67000.60000.60000.6000167,800
Jun 27, 20180.59000.70000.50000.70000.7000126,300
Jun 26, 20180.42000.63600.42000.61000.6100116,500
Jun 25, 20180.40000.40000.40000.40000.4000-
Jun 22, 20180.75000.75000.37000.40000.4000242,200
Jun 21, 20180.50000.80000.50000.80000.800050,700
Jun 20, 20180.36000.80000.36000.80000.8000162,500
Jun 19, 20180.65500.65500.36300.40000.4000132,600
Jun 18, 20180.63000.77000.60000.60000.600080,500
Jun 15, 20180.60000.76000.59000.76000.760020,400
Jun 14, 20180.60000.79000.45000.79000.79006,000
Jun 13, 20180.85000.85000.85000.85000.85008,000
Jun 12, 20180.80000.82000.80000.82000.82002,100
Jun 11, 20180.83000.85000.61100.84000.840012,700
Jun 08, 20181.15001.15000.98200.98200.982018,500
Jun 07, 20181.15001.15001.15001.15001.150013,000
Jun 06, 20181.15001.15001.15001.15001.1500100
Jun 05, 20181.20001.20001.20001.20001.20004,800
Jun 04, 20181.30001.30001.20001.20001.200036,600
Jun 01, 20181.25001.25000.79001.25001.2500900
May 31, 20181.32001.32001.00001.30001.300016,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...