Stock Charts

Market Type

BLL - Bluelife Limited

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 0.63 0
2023-03-17 0.63 9,425
2023-03-16 0.62 519,450
2023-03-15 0.62 18,000
2023-03-14 0.65 15,900
2023-03-13 0.63 25
2023-03-10 0.63 404,035
2023-03-09 0.63 245,006
2023-03-08 0.63 0
2023-03-07 0.63 1,563,334
2023-03-06 0.63 0
2023-03-03 0.63 7,002
2023-03-02 0.63 16,400
2023-03-01 0.63 25,000
2023-02-28 0.63 10,500
2023-02-27 0.63 0
2023-02-24 0.63 420,000
2023-02-23 0.65 0
2023-02-22 0.65 37,700
2023-02-21 0.65 100
2023-02-17 0.63 839,200
2023-02-16 0.65 0
2023-02-15 0.65 54,800
2023-02-14 0.65 446,204
2023-02-13 0.67 32,000
2023-02-10 0.67 11,600
2023-02-09 0.69 0
2023-02-08 0.69 0
2023-02-07 0.69 16,909
2023-02-06 0.70 1,100
2023-02-03 0.70 35,002
2023-02-02 0.69 600
2023-01-31 0.70 0
2023-01-30 0.70 2,100
2023-01-26 0.63 1,000
2023-01-25 0.63 4,000
2023-01-24 0.66 16,500
2023-01-23 0.67 49,000
2023-01-20 0.68 0
2023-01-19 0.68 4,000
2023-01-18 0.71 22,509
2023-01-17 0.74 151,000
2023-01-16 0.71 0
2023-01-13 0.71 0
2023-01-12 0.71 0
2023-01-11 0.71 0
2023-01-10 0.71 100
2023-01-09 0.71 5,200
2023-01-06 0.71 0
2023-01-05 0.71 0
2023-01-04 0.71 900
2022-12-30 0.71 0
2022-12-29 0.71 8,400
2022-12-28 0.71 500
2022-12-27 0.66 0
2022-12-26 0.66 0
2022-12-23 0.66 0
2022-12-22 0.66 0
2022-12-21 0.66 1,200,343
2022-12-20 0.68 464,700
2022-12-19 0.72 0
2022-12-16 0.72 100
2022-12-15 0.71 29,000
2022-12-14 0.72 0
2022-12-13 0.72 34,100
2022-12-12 0.72 37,692
2022-12-09 0.70 5,869
2022-12-08 0.70 10,500
2022-12-07 0.72 0
2022-12-06 0.72 29,000
2022-12-05 0.72 0
2022-12-02 0.72 0
2022-11-30 0.72 0
2022-11-29 0.72 0
2022-11-28 0.72 30,600
2022-11-25 0.69 17
2022-11-24 0.69 0
2022-11-23 0.69 65,100
2022-11-22 0.68 21,546
2022-11-21 0.68 17,907
2022-11-18 0.75 10,100
2022-11-17 0.75 17,500
2022-11-16 0.78 5,100
2022-11-15 0.78 32,400
2022-11-14 0.80 0
2022-11-11 0.80 0
2022-11-10 0.80 200
2022-11-09 0.80 492,840
2022-11-08 0.80 200,000
2022-11-07 0.80 98
2022-11-04 0.80 15,000
2022-11-03 0.80 0
2022-11-01 0.80 14,200
2022-10-31 0.80 0
2022-10-28 0.80 75,572
2022-10-27 0.80 50,300
2022-10-26 0.80 0
2022-10-25 0.80 164,772
2022-10-21 0.80 136,288
2022-10-20 0.80 78,000
2022-10-19 0.80 8,000
2022-10-18 0.80 25,400
2022-10-17 0.80 0
2022-10-14 0.80 25,000
2022-10-13 0.80 103,700
2022-10-12 0.80 143,000
2022-10-11 0.82 0
2022-10-10 0.82 34
2022-10-07 0.82 0
2022-10-06 0.82 77,000
2022-10-05 0.85 10,010
2022-10-04 0.80 209,900
2022-10-03 0.80 0
2022-09-30 0.80 15,811
2022-09-29 0.79 0
2022-09-28 0.79 2,675
2022-09-27 0.78 0
2022-09-26 0.78 100,000
2022-09-23 0.78 7
2022-09-22 0.78 0
2022-09-21 0.78 0
2022-09-20 0.78 109,096
2022-09-19 0.78 66,000
2022-09-16 0.78 0
2022-09-15 0.78 0
2022-09-14 0.78 33,704
2022-09-13 0.71 500
2022-09-12 0.71 1,075,732
2022-09-09 0.71 12,206
2022-09-08 0.71 200
2022-09-07 0.71 23,374
2022-09-06 0.71 600
2022-09-05 0.78 211
2022-09-02 0.78 1,000
2022-08-31 0.78 71,346
2022-08-30 0.78 0
2022-08-29 0.78 3,800
2022-08-26 0.78 25,000
2022-08-25 0.79 0
2022-08-24 0.79 800
2022-08-23 0.78 56,518
2022-08-22 0.86 162,130
2022-08-19 0.78 10,000
2022-08-18 0.78 1,800
2022-08-17 0.79 2,022
2022-08-16 0.78 0
2022-08-12 0.78 92,200
2022-08-11 0.78 3
2022-08-10 0.78 0
2022-08-09 0.78 35
2022-08-08 0.78 105,545
2022-08-05 0.78 202,100
2022-08-04 0.79 3,500
2022-08-03 0.78 336,600
2022-08-02 0.78 500
2022-08-01 0.75 0
2022-07-29 0.75 129,100
2022-07-28 0.80 0
2022-07-27 0.80 237,518
2022-07-26 0.75 2,000
2022-07-25 0.75 72,610
2022-07-22 0.70 300
2022-07-21 0.70 2,200
2022-07-20 0.70 8,409
2022-07-19 0.71 500
2022-07-18 0.71 19,398
2022-07-15 0.71 400
2022-07-14 0.72 0
2022-07-13 0.72 0
2022-07-12 0.72 1,900
2022-07-11 0.72 1,000
2022-07-08 0.71 20,900
2022-07-07 0.72 1,700
2022-07-06 0.72 18,510
2022-07-05 0.74 300
2022-07-04 0.74 29,100
2022-07-01 0.80 0
2022-06-30 0.80 1,513
2022-06-29 0.75 45,229
2022-06-28 0.75 238,120
2022-06-27 0.75 500
2022-06-24 0.75 1,200
2022-06-23 0.75 35,950
2022-06-22 0.75 253
2022-06-21 0.75 29,400
2022-06-20 0.75 1,200
2022-06-17 0.71 255,795
2022-06-16 0.72 0
2022-06-15 0.72 1,437,815
2022-06-14 0.72 1,017
2022-06-13 0.71 25,325
2022-06-10 0.71 1,000
2022-06-09 0.70 28,500
2022-06-08 0.75 0
2022-06-07 0.75 12,000
2022-06-06 0.75 15,039
2022-06-03 0.76 211
2022-06-02 0.76 3,200
2022-06-01 0.75 73,202
2022-05-31 0.75 42,100
2022-05-30 0.76 3,500
2022-05-27 0.77 2,000
2022-05-26 0.79 0
2022-05-25 0.79 158,500
2022-05-24 0.80 50,000
2022-05-23 0.80 1,009
2022-05-20 0.80 71,900
2022-05-19 0.80 160,900
2022-05-18 0.80 137,700
2022-05-17 0.83 3,000
2022-05-16 0.83 20,000
2022-05-13 0.83 29,000
2022-05-12 0.80 113,000
2022-05-11 0.90 11,500
2022-05-10 0.90 66,060
2022-05-09 0.90 44,760
2022-05-06 0.88 204,152
2022-05-05 0.92 233,001
2022-05-04 0.85 953,300
2022-05-02 0.75 81,062
2022-04-29 0.72 44,800
2022-04-28 0.70 1,000
2022-04-27 0.68 13,000
2022-04-26 0.68 12,000
2022-04-25 0.68 0
2022-04-22 0.68 15,600
2022-04-21 0.70 73,300
2022-04-20 0.70 201,746
2022-04-19 0.70 221,420
2022-04-18 0.72 151,300
2022-04-15 0.64 134,400
2022-04-14 0.62 87,156
2022-04-13 0.62 21,000
2022-04-12 0.60 537,000
2022-04-11 0.60 477,500
2022-04-08 0.57 1,000
2022-04-07 0.56 61,562
2022-04-06 0.56 3,200
2022-04-05 0.56 1,733
2022-04-04 0.56 0
2022-04-01 0.56 383,028
2022-03-31 0.56 14,500
2022-03-30 0.54 11,500
2022-03-29 0.56 1,000
2022-03-28 0.57 1,000
2022-03-25 0.57 13,000
2022-03-24 0.57 15,000
2022-03-23 0.58 500
2022-03-22 0.56 2,200
2022-03-21 0.56 1,000