Stock Charts

Market Type

BLL - Bluelife Limited

Prices between 18/06/2020 and 18/06/2021
Trading Date Price Volume
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
2020-09-21 0.98 96,374
2020-09-18 1.06 900
2020-09-17 1.06 0
2020-09-16 1.06 20,000
2020-09-15 1.03 0
2020-09-14 1.03 0
2020-09-11 1.03 93
2020-09-10 1.03 354
2020-09-09 1.03 16,171
2020-09-08 1.03 0
2020-09-07 1.03 159
2020-09-04 1.03 7,000
2020-09-03 1.06 19,000
2020-09-02 1.08 30,000
2020-09-01 1.08 2,000
2020-08-31 1.08 26,500
2020-08-27 1.08 9,100
2020-08-26 1.10 0
2020-08-25 1.10 0
2020-08-24 1.10 300
2020-08-21 1.10 0
2020-08-20 1.10 4,550
2020-08-19 1.10 115,591
2020-08-18 1.10 0
2020-08-17 1.10 24,500
2020-08-14 1.10 5,000
2020-08-13 1.12 51,100
2020-08-12 1.15 0
2020-08-11 1.15 300
2020-08-10 1.15 100
2020-08-07 1.15 10,200
2020-08-06 1.15 0
2020-08-05 1.15 13
2020-08-04 1.15 0
2020-08-03 1.15 18,600
2020-07-31 1.15 1,038
2020-07-30 1.15 9,041
2020-07-29 1.20 0
2020-07-28 1.20 0
2020-07-27 1.20 0
2020-07-24 1.20 12,800
2020-07-23 1.20 0
2020-07-22 1.20 0
2020-07-21 1.20 10,900
2020-07-20 1.20 10,000
2020-07-17 1.25 0
2020-07-16 1.25 0
2020-07-15 1.25 3,400
2020-07-14 1.28 500
2020-07-13 1.28 7,000
2020-07-10 1.35 300
2020-07-09 1.35 250
2020-07-08 1.35 893
2020-07-07 1.35 357
2020-07-06 1.50 0
2020-07-03 1.50 800
2020-07-02 1.27 0
2020-07-01 1.27 23
2020-06-30 1.27 900
2020-06-29 1.25 17,118
2020-06-26 1.25 15,500
2020-06-25 1.28 1,003
2020-06-24 1.28 10,800
2020-06-23 1.30 190,115
2020-06-22 1.30 43,235
2020-06-19 1.35 1,700
2020-06-18 1.51 0