Blue Sphere Corporation (BLSP)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0005

-0.0001

(-16.67%)

At close: 03:53PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0005	0.0006	0.0004	0.0005	0.0005	5,154,687
May 02, 2024	0.0003	0.0006	0.0003	0.0006	0.0006	806,950
May 01, 2024	0.0004	0.0005	0.0003	0.0003	0.0003	2,689,284
Apr 30, 2024	0.0004	0.0006	0.0004	0.0006	0.0006	6,225,500
Apr 29, 2024	0.0006	0.0006	0.0004	0.0006	0.0006	5,220,240
Apr 26, 2024	0.0005	0.0007	0.0004	0.0005	0.0005	839,449
Apr 25, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	3,830,100
Apr 24, 2024	0.0003	0.0007	0.0003	0.0007	0.0007	265,309
Apr 23, 2024	0.0004	0.0006	0.0004	0.0006	0.0006	1,227,200
Apr 22, 2024	0.0000	0.0006	0.0000	0.0006	0.0006	1,037,975
Apr 19, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	980,000
Apr 18, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	1,192,508
Apr 17, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	967,000
Apr 16, 2024	0.0004	0.0005	0.0003	0.0005	0.0005	2,501,344
Apr 15, 2024	0.0002	0.0007	0.0002	0.0007	0.0007	2,250,839
Apr 12, 2024	0.0004	0.0004	0.0003	0.0004	0.0004	156,100
Apr 11, 2024	0.0005	0.0005	0.0002	0.0004	0.0004	978,587
Apr 10, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	73,000
Apr 09, 2024	0.0004	0.0004	0.0002	0.0004	0.0004	911,283
Apr 08, 2024	0.0002	0.0005	0.0002	0.0005	0.0005	2,465,182
Apr 05, 2024	0.0005	0.0005	0.0004	0.0004	0.0004	2,544,444
Apr 04, 2024	0.0002	0.0005	0.0002	0.0005	0.0005	3,902,000
Apr 03, 2024	0.0002	0.0004	0.0002	0.0004	0.0004	276,468
Apr 02, 2024	0.0003	0.0004	0.0002	0.0004	0.0004	468,843
Apr 01, 2024	0.0002	0.0004	0.0002	0.0004	0.0004	543,376
Mar 28, 2024	0.0003	0.0005	0.0002	0.0004	0.0004	1,930,533
Mar 27, 2024	0.0003	0.0005	0.0003	0.0005	0.0005	449,000
Mar 26, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	60,035
Mar 25, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	295,230
Mar 22, 2024	0.0003	0.0004	0.0003	0.0003	0.0003	135,356
Mar 21, 2024	0.0003	0.0004	0.0003	0.0003	0.0003	744,317
Mar 20, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	142,909
Mar 19, 2024	-	-	-	-	-	-
Mar 18, 2024	0.0004	0.0004	0.0003	0.0003	0.0003	1,464,423
Mar 15, 2024	0.0005	0.0005	0.0003	0.0004	0.0004	4,074,859
Mar 14, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	766,568
Mar 13, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	9,262,350
Mar 12, 2024	0.0004	0.0005	0.0003	0.0004	0.0004	8,051,215
Mar 11, 2024	0.0003	0.0004	0.0003	0.0004	0.0004	2,978,190
Mar 08, 2024	0.0004	0.0004	0.0003	0.0004	0.0004	2,031,417
Mar 07, 2024	0.0005	0.0005	0.0003	0.0004	0.0004	6,546,580
Mar 06, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	5,846,548
Mar 05, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	2,700,360
Mar 04, 2024	0.0005	0.0006	0.0002	0.0005	0.0005	22,071,834
Mar 01, 2024	0.0010	0.0012	0.0006	0.0006	0.0006	9,047,470
Feb 29, 2024	0.0011	0.0012	0.0010	0.0011	0.0011	12,923,551
Feb 28, 2024	0.0012	0.0013	0.0011	0.0012	0.0012	12,570,828
Feb 27, 2024	0.0014	0.0014	0.0010	0.0012	0.0012	10,567,800
Feb 26, 2024	0.0012	0.0014	0.0010	0.0011	0.0011	20,025,251
Feb 23, 2024	0.0012	0.0012	0.0010	0.0011	0.0011	15,024,199
Feb 22, 2024	0.0010	0.0013	0.0010	0.0012	0.0012	14,088,460
Feb 21, 2024	0.0013	0.0013	0.0008	0.0010	0.0010	5,638,500
Feb 20, 2024	0.0010	0.0015	0.0007	0.0013	0.0013	18,569,301
Feb 16, 2024	0.0007	0.0009	0.0006	0.0009	0.0009	7,964,225
Feb 15, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	11,274,081
Feb 14, 2024	0.0003	0.0006	0.0003	0.0006	0.0006	6,260,064
Feb 13, 2024	0.0002	0.0004	0.0002	0.0003	0.0003	17,727,721
Feb 12, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	8,948,360
Feb 09, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	530,882
Feb 08, 2024	0.0000	0.0001	0.0000	0.0000	0.0000	769,943
Feb 07, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	92,666
Feb 06, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	1,840,648
Feb 05, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,027,000
Feb 02, 2024	0.0000	0.0001	0.0000	0.0000	0.0000	36,000
Feb 01, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	16,000
Jan 31, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	67,500
Jan 30, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	836,300
Jan 29, 2024	-	-	-	-	-	-
Jan 26, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	416,000
Jan 25, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	303,500
Jan 24, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	272,501
Jan 23, 2024	0.0000	0.0000	0.0000	0.0000	0.0000	226,000
Jan 22, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	1,070,000
Jan 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	348,288
Jan 18, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	1,150,000
Jan 17, 2024	0.0000	0.0001	0.0000	0.0000	0.0000	220,000
Jan 16, 2024	0.0000	0.0001	0.0000	0.0000	0.0000	1,641,266
Jan 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	320,900
Jan 11, 2024	0.0001	0.0001	0.0000	0.0001	0.0001	1,648,750
Jan 10, 2024	0.0001	0.0001	0.0000	0.0000	0.0000	692,574
Jan 09, 2024	0.0000	0.0001	0.0000	0.0000	0.0000	1,965,709
Jan 08, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	726,852
Jan 05, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	422,300
Jan 04, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	507,000
Jan 03, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	1,171,801
Jan 02, 2024	0.0000	0.0001	0.0000	0.0001	0.0001	515,650
Dec 29, 2023	0.0000	0.0002	0.0000	0.0001	0.0001	2,050,198
Dec 28, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	5,556,760
Dec 27, 2023	0.0001	0.0001	0.0000	0.0000	0.0000	6,643,852
Dec 26, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	3,378,776
Dec 22, 2023	0.0002	0.0002	0.0001	0.0001	0.0001	2,517,650
Dec 21, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,599,435
Dec 20, 2023	0.0001	0.0001	0.0000	0.0000	0.0000	2,995,728
Dec 19, 2023	0.0001	0.0001	0.0000	0.0001	0.0001	7,005,217
Dec 18, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,955,483
Dec 15, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,702,324
Dec 14, 2023	0.0000	0.0002	0.0000	0.0001	0.0001	2,773,595
Dec 13, 2023	0.0001	0.0001	0.0000	0.0000	0.0000	7,495,593
Dec 12, 2023	0.0001	0.0001	0.0001	0.0001	0.0001	1,356,590
Dec 11, 2023	0.0000	0.0001	0.0000	0.0001	0.0001	5,906,889
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7309+0.0000(+0.00%)

CRUDE OIL78.41+0.30(+0.38%)

Bitcoin CAD87,714.93+901.86(+1.04%)

Blue Sphere Corporation (BLSP)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7309
+0.0000(+0.00%)

CRUDE OIL
78.41
+0.30(+0.38%)

Bitcoin CAD
87,714.93
+901.86(+1.04%)