Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Sphere Corp (OP: BLSP )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.0012 0.0012 0.0007 0.0009 382,983,200 +0.00(+12.50%)
Dec 28, 2018 0.0005 0.0009 0.0005 0.0008 131,199,504 +0.00(+60.00%)
Dec 27, 2018 0.0005 0.0007 0.0005 0.0005 34,392,484 -0.00(-16.67%)
Dec 26, 2018 0.0004 0.0007 0.0004 0.0006 164,371,168 +0.00(+20.00%)
Dec 24, 2018 0.0007 0.0008 0.0005 0.0005 75,247,504 -0.00(-37.50%)
Dec 21, 2018 0.0009 0.0009 0.0007 0.0008 20,793,100 -0.00(-11.11%)
Dec 20, 2018 0.0010 0.0010 0.0008 0.0009 88,218,408 -0.00(-10.00%)
Dec 19, 2018 0.0011 0.0012 0.0009 0.0010 162,729,712 -0.00(-16.67%)
Dec 18, 2018 0.0014 0.0015 0.0011 0.0012 86,078,416 -0.00(-14.29%)
Dec 17, 2018 0.0027 0.0031 0.0012 0.0014 181,025,248 -0.00(-46.15%)
Dec 14, 2018 0.0016 0.0033 0.0016 0.0026 144,727,296 +0.00(+62.50%)
Dec 13, 2018 0.0010 0.0019 0.0009 0.0016 176,461,792 +0.00(+60.00%)
Dec 12, 2018 0.0011 0.0012 0.0010 0.0010 19,737,664 -0.00(-9.09%)
Dec 11, 2018 0.0013 0.0013 0.0010 0.0011 44,200,468 -0.00(-15.38%)
Dec 10, 2018 0.0013 0.0015 0.0013 0.0013 14,871,819 -0.00(-7.14%)
Dec 07, 2018 0.0015 0.0016 0.0013 0.0014 13,668,800 +0.00(+0.00%)
Dec 06, 2018 0.0023 0.0023 0.0013 0.0014 36,159,244 -0.00(-30.00%)
Dec 04, 2018 0.0023 0.0024 0.0015 0.0020 42,213,700 -0.00(-4.76%)
Dec 03, 2018 0.0012 0.0021 0.0012 0.0021 44,600,296 +0.00(+50.00%)
Nov 30, 2018 0.0014 0.0014 0.0013 0.0014 1,537,800 +0.00(+0.00%)
Nov 29, 2018 0.0014 0.0017 0.0012 0.0014 7,711,603 +0.00(+0.00%)
Nov 28, 2018 0.0015 0.0016 0.0012 0.0014 19,039,230 -0.00(-12.50%)
Nov 27, 2018 0.0016 0.0025 0.0015 0.0016 7,268,887 +0.00(+0.00%)
Nov 26, 2018 0.0018 0.0020 0.0016 0.0016 4,241,049 -0.00(-15.79%)
Nov 23, 2018 0.0020 0.0021 0.0017 0.0019 8,501,900 +0.00(+0.00%)
Nov 21, 2018 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Nov 20, 2018 0.0020 0.0020 0.0015 0.0020 6,044,210 +0.00(+0.00%)
Nov 19, 2018 0.0022 0.0023 0.0017 0.0020 5,461,182 -0.00(-16.67%)
Nov 16, 2018 0.0026 0.0026 0.0022 0.0024 3,639,400 -0.00(-4.00%)
Nov 15, 2018 0.0028 0.0028 0.0022 0.0025 2,822,798 -0.00(-10.71%)
Nov 14, 2018 0.0034 0.0034 0.0026 0.0028 3,182,955 -0.00(-17.65%)
Nov 13, 2018 0.0035 0.0035 0.0027 0.0034 3,578,442 +0.00(+21.43%)
Nov 12, 2018 0.0030 0.0032 0.0023 0.0028 5,374,648 -0.00(-6.67%)
Nov 09, 2018 0.0030 0.0035 0.0027 0.0030 5,890,000 +0.00(+0.00%)
Nov 08, 2018 0.0037 0.0037 0.0027 0.0030 9,255,232 -0.00(-14.29%)
Nov 07, 2018 0.0038 0.0040 0.0035 0.0035 622,865 -0.00(-14.63%)
Nov 06, 2018 0.0040 0.0043 0.0030 0.0041 8,961,113 +0.00(+2.50%)
Nov 05, 2018 0.0060 0.0061 0.0036 0.0040 6,102,379 -0.00(-33.33%)
Nov 02, 2018 0.0065 0.0065 0.0051 0.0060 3,448,600 -0.00(-7.69%)
Nov 01, 2018 0.0032 0.0066 0.0032 0.0065 14,332,503 +0.00(+66.67%)
Oct 31, 2018 0.0037 0.0039 0.0030 0.0039 5,597,325 +0.00(+2.63%)
Oct 30, 2018 0.0045 0.0047 0.0036 0.0038 3,719,615 -0.00(-22.45%)
Oct 29, 2018 0.0049 0.0050 0.0045 0.0049 2,964,076 -0.00(-10.91%)
Oct 26, 2018 0.0060 0.0060 0.0047 0.0055 4,826,200 -0.00(-1.79%)
Oct 25, 2018 0.0056 0.0056 0.0048 0.0056 1,509,335 +0.00(+3.70%)
Oct 24, 2018 0.0052 0.0065 0.0048 0.0054 3,945,307 -0.00(-22.86%)
Oct 23, 2018 0.0072 0.0081 0.0051 0.0070 3,363,873 +0.00(+6.06%)
Oct 22, 2018 0.0051 0.0094 0.0051 0.0066 6,706,162 +0.00(+37.50%)
Oct 19, 2018 0.0057 0.0058 0.0047 0.0048 3,583,100 -0.00(-17.24%)
Oct 18, 2018 0.0057 0.0058 0.0047 0.0058 3,238,402 +0.00(+5.45%)
Oct 17, 2018 0.0070 0.0072 0.0050 0.0055 7,025,378 -0.00(-21.43%)
Oct 16, 2018 0.0086 0.0086 0.0066 0.0070 1,328,428 +0.00(+4.48%)
Oct 15, 2018 0.0075 0.0085 0.0060 0.0067 5,536,620 -0.00(-6.94%)
Oct 12, 2018 0.0075 0.0085 0.0068 0.0072 2,528,100 -0.00(-10.00%)
Oct 11, 2018 0.0090 0.0100 0.0076 0.0080 2,165,950 -0.00(-18.37%)
Oct 10, 2018 0.0157 0.0160 0.0080 0.0098 6,563,045 -0.00(-24.03%)
Oct 09, 2018 0.0063 0.0147 0.0063 0.0129 13,518,141 +0.01(+84.29%)
Oct 08, 2018 0.0080 0.0083 0.0062 0.0070 2,101,067 +0.00(+0.00%)
Oct 05, 2018 0.0081 0.0093 0.0066 0.0070 4,235,900 -0.00(-14.63%)
Oct 04, 2018 0.0090 0.0099 0.0073 0.0082 2,085,451 -0.00(-13.68%)
Oct 03, 2018 0.0101 0.0116 0.0095 0.0095 2,344,939 +0.00(+0.00%)
Oct 02, 2018 0.0125 0.0130 0.0086 0.0095 6,923,927 -0.00(-23.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.