BLSP - Blue Sphere Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.100.100.080.100.10173,400
Jul 19, 20180.160.160.100.100.10399,100
Jul 18, 20180.160.200.160.200.20500
Jul 17, 20180.200.200.170.170.17701,200
Jul 16, 20180.250.250.200.200.2081,200
Jul 13, 20180.200.300.200.280.286,000
Jul 12, 20180.190.190.190.190.197,400
Jul 11, 20180.200.200.160.200.20330,400
Jul 10, 20180.210.230.200.200.20218,700
Jul 09, 20180.200.240.200.200.20210,900
Jul 06, 20180.270.270.190.250.25110,800
Jul 05, 20180.200.270.190.270.27187,100
Jul 03, 20180.200.320.200.320.32600
Jul 02, 20180.400.400.240.240.24254,400
Jun 29, 20180.500.500.320.340.34250,400
Jun 28, 20180.650.670.600.600.60167,800
Jun 27, 20180.590.700.500.700.70126,300
Jun 26, 20180.420.640.420.610.61116,500
Jun 25, 20180.400.400.400.400.40-
Jun 22, 20180.750.750.370.400.40242,200
Jun 21, 20180.500.800.500.800.8050,700
Jun 20, 20180.360.800.360.800.80162,500
Jun 19, 20180.650.650.360.400.40132,600
Jun 18, 20180.630.770.600.600.6080,500
Jun 15, 20180.600.760.590.760.7620,400
Jun 14, 20180.600.790.450.790.796,000
Jun 13, 20180.850.850.850.850.858,000
Jun 12, 20180.800.820.800.820.822,100
Jun 11, 20180.830.850.610.840.8412,700
Jun 08, 20181.151.150.980.980.9818,500
Jun 07, 20181.151.151.151.151.1513,000
Jun 06, 20181.151.151.151.151.15100
Jun 05, 20181.201.201.201.201.204,800
Jun 04, 20181.301.301.201.201.2036,600
Jun 01, 20181.251.250.791.251.25900
May 31, 20181.321.321.001.301.3016,000
May 30, 20181.201.351.201.351.352,400
May 29, 20181.301.391.301.351.3514,400
May 25, 20181.301.391.301.391.3912,400
May 24, 20181.381.381.381.381.38-
May 23, 20181.391.391.201.381.3817,100
May 22, 20181.401.400.561.391.3914,700
May 21, 20181.541.541.541.541.54-
May 18, 20181.541.541.541.541.54300
May 17, 20181.401.401.401.401.401,000
May 16, 20181.391.451.391.411.4127,600
May 15, 20181.391.391.391.391.39200
May 14, 20181.401.451.391.411.4137,300
May 11, 20181.501.501.501.501.50-
May 10, 20181.501.501.501.501.50-
May 09, 20181.501.501.501.501.50-
May 08, 20181.421.501.421.501.502,900
May 07, 20181.551.551.501.501.5010,100
May 04, 20181.551.601.551.551.556,200
May 03, 20181.501.501.501.501.50-
May 02, 20181.501.501.501.501.50100
May 01, 20181.551.551.551.551.55-
Apr 30, 20181.551.551.551.551.55200
Apr 27, 20181.601.601.601.601.60-
Apr 26, 20181.551.601.551.601.606,700
Apr 25, 20181.601.601.601.601.60-
Apr 24, 20181.601.601.601.601.60-
Apr 23, 20181.701.701.601.601.60900
Apr 20, 20181.801.801.801.801.80-
Apr 19, 20181.801.801.801.801.80-
Apr 18, 20181.801.801.801.801.80-
Apr 17, 20181.801.801.801.801.80-
Apr 16, 20181.801.801.801.801.80-
Apr 13, 20181.801.801.801.801.80-
Apr 12, 20181.801.801.801.801.80-
Apr 11, 20181.801.801.801.801.80-
Apr 10, 20181.801.801.801.801.80-
Apr 09, 20181.801.801.801.801.80-
Apr 06, 20181.801.801.801.801.80-
Apr 05, 20181.801.801.801.801.80300
Apr 04, 20181.801.801.801.801.80300
Apr 03, 20181.791.791.791.791.79500
Apr 02, 20181.751.751.751.751.75-
Mar 29, 20181.751.751.751.751.752,000
Mar 28, 20181.751.771.701.771.775,900
Mar 27, 20181.701.701.701.701.701,100
Mar 26, 20181.651.651.651.651.655,200
Mar 23, 20181.651.651.651.651.65-
Mar 22, 20181.601.651.601.651.658,700
Mar 21, 20181.551.621.501.601.604,000
Mar 20, 20181.501.501.501.501.50-
Mar 19, 20181.501.501.501.501.50300
Mar 16, 20181.561.561.551.551.55600
Mar 15, 20181.651.651.651.651.65-
Mar 14, 20181.651.651.651.651.65900
Mar 13, 20181.601.601.601.601.60-
Mar 12, 20181.651.651.601.601.60200
Mar 09, 20181.651.651.651.651.65-
Mar 08, 20181.651.651.651.651.65-
Mar 07, 20181.631.651.631.651.651,100
Mar 06, 20181.501.501.501.501.50-
Mar 05, 20181.501.501.501.501.50700
Mar 02, 20181.801.801.801.801.80-
Mar 01, 20181.801.801.801.801.80-
Feb 28, 20181.801.801.801.801.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...