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

Blue Sphere Corp (OP: BLSP )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 22, 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 (%)
Aug 31, 2018 0.0230 0.0230 0.0230 0 -0.01(-19.30%)
Aug 30, 2018 0.0457 0.0457 0.0235 0.0285 2,683,628 -0.00(-8.06%)
Aug 29, 2018 0.0183 0.0310 0.0170 0.0310 1,576,894 +0.01(+56.57%)
Aug 28, 2018 0.0211 0.0256 0.0141 0.0198 2,002,821 -0.00(-14.29%)
Aug 27, 2018 0.0270 0.0292 0.0200 0.0231 621,391 +0.00(+5.00%)
Aug 24, 2018 0.0270 0.0270 0.0185 0.0220 220,500 +0.00(+29.41%)
Aug 23, 2018 0.0180 0.0189 0.0120 0.0170 2,278,471 -0.01(-27.66%)
Aug 22, 2018 0.0280 0.0280 0.0200 0.0235 667,730 -0.01(-20.34%)
Aug 21, 2018 0.0285 0.0300 0.0262 0.0295 446,174 -0.00(-12.72%)
Aug 20, 2018 0.0310 0.0338 0.0300 0.0338 140,000 -0.00(-0.29%)
Aug 17, 2018 0.0339 0.0339 0.0337 0.0339 50,600 -0.00(-0.29%)
Aug 15, 2018 0.0340 0.0340 0.0340 0 +0.01(+25.93%)
Aug 14, 2018 0.0310 0.0310 0.0250 0.0270 288,467 -0.01(-22.86%)
Aug 13, 2018 0.0260 0.0370 0.0260 0.0350 621,097 +0.01(+40.00%)
Aug 10, 2018 0.0440 0.0440 0.0250 0.0250 816,900 -0.02(-44.44%)
Aug 09, 2018 0.0450 0.0461 0.0450 0.0450 67,000 -0.00(-4.26%)
Aug 08, 2018 0.0400 0.0600 0.0400 0.0470 18,000 +0.01(+17.50%)
Aug 07, 2018 0.0300 0.0400 0.0300 0.0400 1,409,161 +0.01(+33.33%)
Aug 06, 2018 0.0479 0.0480 0.0300 0.0300 292,862 -0.01(-33.33%)
Aug 03, 2018 0.0460 0.0460 0.0420 0.0450 50,500 -0.01(-10.00%)
Aug 02, 2018 0.0500 0.0500 0.0480 0.0500 114,075 +0.00(+0.00%)
Aug 01, 2018 0.0545 0.0545 0.0500 0.0500 54,772 +0.00(+0.00%)
Jul 31, 2018 0.0610 0.0610 0.0500 0.0500 73,055 -0.01(-23.08%)
Jul 30, 2018 0.0799 0.0799 0.0500 0.0650 428,603 -0.00(-5.80%)
Jul 27, 2018 0.0790 0.0790 0.0690 0.0690 11,100 -0.01(-13.64%)
Jul 26, 2018 0.0799 0.0799 0.0799 0.0799 101 +0.01(+10.97%)
Jul 25, 2018 0.0610 0.0800 0.0610 0.0720 237,399 -0.02(-23.40%)
Jul 24, 2018 0.1097 0.1097 0.0710 0.0940 43,457 -0.01(-6.00%)
Jul 23, 2018 0.0990 0.1100 0.0960 0.1000 271,512 +0.00(+0.00%)
Jul 20, 2018 0.1000 0.1000 0.0825 0.1000 216,173 +0.00(+0.00%)
Jul 19, 2018 0.1620 0.1620 0.1000 0.1000 399,095 -0.10(-50.00%)
Jul 18, 2018 0.1620 0.2000 0.1620 0.2000 534 +0.03(+17.65%)
Jul 17, 2018 0.2000 0.2001 0.1700 0.1700 701,188 -0.03(-15.00%)
Jul 16, 2018 0.2500 0.2500 0.2000 0.2000 81,174 -0.08(-28.57%)
Jul 13, 2018 0.2000 0.3000 0.2000 0.2800 5,998 +0.09(+48.15%)
Jul 12, 2018 0.1850 0.1890 0.1850 0.1890 7,396 -0.01(-5.50%)
Jul 11, 2018 0.2000 0.2000 0.1620 0.2000 330,358 -0.00(-0.50%)
Jul 10, 2018 0.2090 0.2290 0.2010 0.2010 218,700 +0.00(+0.00%)
Jul 09, 2018 0.2400 0.2500 0.2010 210,877 -0.05(-19.60%)
Jul 06, 2018 0.2690 0.2690 0.1950 0.2500 110,752 -0.02(-7.06%)
Jul 05, 2018 0.2020 0.2690 0.1901 0.2690 187,098 -0.05(-15.94%)
Jul 03, 2018 0.3200 0.3200 0.3200 0 +0.08(+31.26%)
Jul 02, 2018 0.4000 0.4000 0.2438 0.2438 251,936 -0.10(-28.29%)
Jun 29, 2018 0.5010 0.5010 0.3200 0.3400 250,350 -0.26(-43.33%)
Jun 28, 2018 0.6500 0.6700 0.6000 0.6000 167,819 -0.10(-14.25%)
Jun 27, 2018 0.5900 0.6997 0.5000 0.6997 126,252 +0.09(+14.70%)
Jun 26, 2018 0.4200 0.6357 0.4200 0.6100 116,467 +0.21(+52.50%)
Jun 22, 2018 0.4000 0.4000 0.4000 60 -0.40(-50.00%)
Jun 21, 2018 0.5000 0.8000 0.5000 0.8000 50,713 +0.00(+0.00%)
Jun 20, 2018 0.3600 0.8000 0.3600 0.8000 162,546 +0.40(+100.00%)
Jun 19, 2018 0.6550 0.6550 0.3625 0.4000 132,570 -0.20(-33.33%)
Jun 18, 2018 0.6300 0.7700 0.6000 0.6000 80,506 -0.16(-21.05%)
Jun 15, 2018 0.7600 0.5900 0.7600 20,355 -0.03(-3.80%)
Jun 14, 2018 0.6000 0.7900 0.4500 0.7900 5,977 -0.06(-7.06%)
Jun 13, 2018 0.8500 0.8500 0.8500 0.8500 8,000 +0.03(+3.66%)
Jun 12, 2018 0.8000 0.8200 0.8000 0.8200 2,052 -0.02(-2.37%)
Jun 11, 2018 0.8300 0.8500 0.6112 0.8399 12,650 -0.14(-14.47%)
Jun 08, 2018 1.150 1.150 0.9820 0.9820 18,504 -0.17(-14.61%)
Jun 07, 2018 1.150 1.150 1.150 1.150 13,000 +0.00(+0.00%)
Jun 06, 2018 1.150 1.150 1.150 1.150 100 -0.05(-4.17%)
Jun 05, 2018 1.200 1.200 1.200 1.200 4,767 +0.00(+0.00%)
Jun 04, 2018 1.300 1.300 1.200 1.200 36,625 -0.05(-4.00%)
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.