Stock Charts

Market Type

BLL - Bluelife Limited

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
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
2021-07-02 0.63 70,195
2021-07-01 0.68 61,600
2021-06-30 0.69 32,500
2021-06-29 0.70 78,549
2021-06-28 0.70 71,900
2021-06-25 0.69 41,000
2021-06-24 0.68 9,700
2021-06-23 0.67 637
2021-06-22 0.67 301,800
2021-06-21 0.68 29,900
2021-06-18 0.68 45,200
2021-06-17 0.65 48,100
2021-06-16 0.66 2,500
2021-06-15 0.64 30,200
2021-06-14 0.64 42,800
2021-06-11 0.64 27,700
2021-06-10 0.65 55,900
2021-06-09 0.65 15,100
2021-06-08 0.70 46,303
2021-06-07 0.72 0
2021-06-04 0.72 1,072
2021-06-03 0.72 31,500
2021-06-02 0.68 7,500
2021-06-01 0.65 753
2021-05-31 0.67 0
2021-05-28 0.67 41,100
2021-05-27 0.67 0
2021-05-26 0.67 0
2021-05-25 0.67 3,795,049
2021-05-24 0.75 20,100
2021-05-21 0.75 100
2021-05-20 0.75 109,161
2021-05-19 0.74 1,600
2021-05-18 0.72 63,500
2021-05-17 0.72 0
2021-05-13 0.72 147,769
2021-05-12 0.75 62,600
2021-05-11 0.76 329,300
2021-05-10 0.84 287,739
2021-05-07 0.87 174,400
2021-05-06 0.90 79,602
2021-05-05 0.90 1,400
2021-05-04 0.90 100
2021-05-03 0.90 0
2021-04-30 0.90 100
2021-04-29 0.90 3,694
2021-04-27 0.90 0
2021-04-26 0.90 18,800
2021-04-23 0.90 0
2021-04-22 0.90 10,127
2021-04-21 0.91 10,500
2021-04-20 0.90 36,900
2021-04-20 0.90 36,900
2021-04-19 0.91 300
2021-04-16 0.90 12,100
2021-04-15 0.91 0
2021-04-15 0.91 0
2021-04-14 0.91 14,200
2021-04-12 0.91 700
2021-04-09 0.91 24,633
2021-04-08 0.90 1,100
2021-04-07 0.90 25,300
2021-04-06 0.90 42,950
2021-04-05 0.90 293,000
2021-04-02 0.91 55,000
2021-04-01 0.91 28,160
2021-03-31 0.91 0
2021-03-30 0.91 200
2021-03-29 0.92 37,400
2021-03-26 0.92 74,900
2021-03-25 0.92 2,100
2021-03-24 0.92 105,300
2021-03-23 0.91 100
2021-03-22 0.91 0
2021-03-19 0.91 0
2021-03-18 0.91 6,000
2021-03-17 0.92 0
2021-03-16 0.92 29,900
2021-03-15 0.92 0
2021-03-09 0.92 0
2021-03-08 0.92 0
2021-03-05 0.92 9,400
2021-03-04 0.92 100
2021-03-03 0.98 0
2021-03-02 0.98 0
2021-03-01 0.98 300
2021-02-26 0.98 13,000
2021-02-25 0.98 0
2021-02-24 0.98 100
2021-02-23 0.95 0
2021-02-22 0.95 0
2021-02-19 0.95 4,900
2021-02-18 0.95 4,000
2021-02-17 0.95 1,000
2021-02-16 0.95 1,933
2021-02-15 0.96 3,914
2021-02-11 0.98 1,000
2021-02-10 0.98 1,500
2021-02-09 1.00 0
2021-02-08 1.00 4,037
2021-02-05 1.00 2,000
2021-02-04 1.02 500
2021-02-03 1.02 1,000
2021-02-02 1.02 100
2021-01-29 1.02 15,500
2021-01-27 1.02 0
2021-01-26 1.02 1,521
2021-01-25 1.00 78,000
2021-01-22 1.00 671,400
2021-01-21 1.05 146,875
2021-01-20 1.06 100
2021-01-19 1.10 49,900
2021-01-18 1.08 0
2021-01-15 1.08 38,300
2021-01-14 1.17 6,700
2021-01-13 1.17 22,300
2021-01-12 1.25 100
2021-01-11 1.34 1,000
2021-01-08 1.32 11,800
2021-01-07 1.36 13,000
2021-01-06 1.24 31,203
2021-01-05 1.15 68,000
2021-01-04 1.00 0
2020-12-31 1.00 5,000
2020-12-30 1.00 0
2020-12-29 1.00 42,000
2020-12-28 1.00 1,500
2020-12-24 1.00 12,500
2020-12-23 1.00 31,716
2020-12-22 1.00 65,357
2020-12-21 1.00 1,000
2020-12-18 1.00 0
2020-12-17 1.00 0
2020-12-16 1.00 0
2020-12-15 1.00 204,800
2020-12-14 0.99 8,000
2020-12-11 1.00 1,300
2020-12-10 1.00 0
2020-12-10 1.00 0
2020-12-09 1.00 0
2020-12-08 1.00 6,193
2020-12-07 0.90 0
2020-12-04 0.90 12,600
2020-12-03 0.97 0
2020-12-02 0.97 1,000
2020-12-01 0.98 11,200
2020-11-30 0.98 0
2020-11-27 0.98 615
2020-11-26 1.00 0
2020-11-25 1.00 1,700
2020-11-24 1.00 0
2020-11-23 1.00 10,100
2020-11-20 0.95 2,985
2020-11-19 0.95 1,219,458
2020-11-18 0.90 1,000
2020-11-17 0.90 1,275
2020-11-16 0.90 200
2020-11-13 0.84 9,177
2020-11-12 0.89 0
2020-11-11 0.89 0
2020-11-10 0.89 14,200
2020-11-09 0.90 10,000
2020-11-06 0.90 12,000
2020-11-05 0.90 0
2020-11-04 0.90 29,700
2020-11-03 0.90 0
2020-10-30 0.90 0
2020-10-29 0.90 0
2020-10-28 0.90 0
2020-10-27 0.90 3,000
2020-10-26 0.90 0
2020-10-23 0.90 2,045,000
2020-10-22 0.90 16,200
2020-10-21 0.90 76,525
2020-10-20 0.98 0
2020-10-19 0.98 1,100
2020-10-16 1.00 0
2020-10-15 1.00 0
2020-10-14 1.00 200
2020-10-13 0.95 0
2020-10-12 0.95 0
2020-10-09 0.95 0
2020-10-08 0.95 0
2020-10-07 0.95 41,200
2020-10-06 0.96 0
2020-10-05 0.96 500
2020-10-02 1.00 500
2020-10-01 1.00 0
2020-09-30 1.00 0
2020-09-29 1.00 500
2020-09-28 1.00 4,250
2020-09-25 0.97 49,700
2020-09-24 0.95 25,300
2020-09-23 0.98 0
2020-09-22 0.98 307