Stock Charts

Market Type

BLL - Bluelife Limited

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 0.59 0
2022-03-17 0.59 5,000
2022-03-16 0.59 158,231
2022-03-15 0.63 8,000
2022-03-14 0.54 3,010
2022-03-11 0.54 111,000
2022-03-10 0.54 79,800
2022-03-09 0.55 75
2022-03-08 0.55 0
2022-03-07 0.55 500
2022-03-04 0.55 100
2022-03-03 0.52 0
2022-03-02 0.52 3,600
2022-02-28 0.53 1,500
2022-02-25 0.55 20,000
2022-02-24 0.54 5,100
2022-02-23 0.55 2,009
2022-02-22 0.55 14,200
2022-02-21 0.54 26,300
2022-02-18 0.54 6,000
2022-02-17 0.57 55,615
2022-02-16 0.55 500
2022-02-15 0.55 17,061
2022-02-14 0.55 27,100
2022-02-11 0.53 6,000
2022-02-10 0.51 0
2022-02-09 0.51 24,300
2022-02-08 0.52 225,340
2022-02-07 0.50 71,000
2022-02-04 0.50 0
2022-02-03 0.50 672,908
2022-01-31 0.50 1,198,900
2022-01-28 0.52 443,493
2022-01-27 0.53 50,800
2022-01-26 0.53 43,206
2022-01-25 0.55 22,374
2022-01-24 0.55 880,509
2022-01-21 0.59 2,749,521
2022-01-20 0.58 4,500
2022-01-19 0.58 566
2022-01-17 0.58 21,100
2022-01-14 0.59 151,200
2022-01-13 0.55 1,534
2022-01-12 0.55 5,616,000
2022-01-11 0.52 297,209
2022-01-10 0.55 58,100
2022-01-07 0.55 0
2022-01-06 0.55 0
2022-01-05 0.55 500
2022-01-04 0.55 1,850
2021-12-31 0.53 31,000
2021-12-30 0.53 40,600
2021-12-29 0.53 22,525
2021-12-28 0.53 64,000
2021-12-27 0.60 63,000
2021-12-24 0.52 106,708
2021-12-23 0.60 108,800
2021-12-22 0.50 96,654
2021-12-21 0.49 29,000
2021-12-20 0.48 16,000
2021-12-17 0.50 4,000
2021-12-16 0.50 2,000
2021-12-15 0.50 7,000
2021-12-14 0.50 3,091,746
2021-12-13 0.43 202,158,920
2021-12-10 0.53 26,000
2021-12-09 0.56 0
2021-12-08 0.56 0
2021-12-07 0.56 113
2021-12-06 0.52 174,950
2021-12-03 0.52 70,000
2021-12-03 0.52 70,000
2021-12-02 0.52 1,703
2021-12-01 0.52 51,000
2021-11-30 0.52 0
2021-11-29 0.52 0
2021-11-26 0.52 44,600
2021-11-25 0.54 0
2021-11-24 0.54 0
2021-11-23 0.54 0
2021-11-22 0.54 0
2021-11-19 0.54 0
2021-11-18 0.54 0
2021-11-17 0.54 70,600
2021-11-16 0.53 5,164
2021-11-15 0.56 241,678
2021-11-12 0.57 15,115
2021-11-11 0.55 5,143
2021-11-10 0.55 41,700
2021-11-09 0.57 0
2021-11-08 0.57 13,500
2021-11-05 0.57 1,000
2021-11-03 0.57 23,300
2021-10-29 0.58 1,200
2021-10-28 0.58 10,400
2021-10-27 0.58 5,000
2021-10-26 0.58 5,000
2021-10-25 0.57 0
2021-10-22 0.57 20
2021-10-21 0.57 231,300
2021-10-20 0.57 112,500
2021-10-19 0.57 0
2021-10-18 0.57 189,100
2021-10-15 0.57 0
2021-10-14 0.57 22,000
2021-10-13 0.57 25,800
2021-10-12 0.57 115,100
2021-10-11 0.57 2,500
2021-10-08 0.58 2,478
2021-10-07 0.57 0
2021-10-06 0.57 2,570
2021-10-05 0.59 111,800
2021-10-04 0.59 48,400
2021-10-01 0.59 300
2021-09-30 0.58 700
2021-09-29 0.59 100
2021-09-28 0.58 5,500
2021-09-27 0.58 500
2021-09-24 0.56 50,500
2021-09-23 0.56 0
2021-09-22 0.56 0
2021-09-21 0.56 0
2021-09-20 0.56 0
2021-09-17 0.56 1,000
2021-09-16 0.55 50,100
2021-09-15 0.56 0
2021-09-14 0.56 96,500
2021-09-13 0.56 174,200
2021-09-10 0.60 500
2021-09-09 0.57 1,000
2021-09-08 0.59 184,900
2021-09-07 0.60 5,000
2021-09-06 0.57 300
2021-09-03 0.56 2,500
2021-09-02 0.54 52,080
2021-09-01 0.54 278,431
2021-08-31 0.54 94,506
2021-08-30 0.55 213,400
2021-08-27 0.55 750,100
2021-08-26 0.57 10,000
2021-08-25 0.57 2,645
2021-08-24 0.58 60,824
2021-08-23 0.58 0
2021-08-20 0.58 32,500
2021-08-19 0.58 100,100
2021-08-18 0.58 30,849
2021-08-17 0.59 32,500
2021-08-16 0.59 5,000
2021-08-13 0.58 0
2021-08-12 0.58 2,600
2021-08-11 0.57 132,400
2021-08-10 0.57 4,100
2021-08-09 0.59 100
2021-08-06 0.59 9,200
2021-08-05 0.59 431,931
2021-08-04 0.59 2,100
2021-08-03 0.59 175,502
2021-08-02 0.59 23,100
2021-07-30 0.59 1,134
2021-07-29 0.60 32,939
2021-07-28 0.60 10,500
2021-07-27 0.60 18,500
2021-07-26 0.60 0
2021-07-23 0.60 24,395
2021-07-22 0.65 13,400
2021-07-21 0.58 500
2021-07-20 0.58 60,800
2021-07-19 0.58 776,536
2021-07-16 0.60 27,200
2021-07-15 0.60 51,020
2021-07-14 0.60 11,200
2021-07-13 0.61 11,208
2021-07-12 0.61 43,500
2021-07-09 0.61 0
2021-07-08 0.61 243,400
2021-07-07 0.61 209,300
2021-07-06 0.62 148,745
2021-07-05 0.61 134,910