Stock Charts

Market Type

BLL - Bluelife Limited

Prices between 29/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 0.46 71,000
2024-05-23 0.54 201,400
2024-05-22 0.49 127,400
2024-05-21 0.50 186,376
2024-05-20 0.50 0
2024-05-17 0.50 500
2024-05-16 0.45 10,000
2024-05-15 0.46 0
2024-05-14 0.46 0
2024-05-13 0.46 8,800
2024-05-10 0.46 30,080
2024-05-09 0.46 15,200
2024-05-08 0.49 0
2024-05-07 0.49 0
2024-05-06 0.49 7,400
2024-05-03 0.49 1,294
2024-05-02 0.49 0
2024-04-30 0.49 0
2024-04-29 0.49 667
2024-04-26 0.49 4
2024-04-25 0.49 13,700
2024-04-24 0.45 0
2024-04-23 0.45 22,000
2024-04-18 0.48 3,000
2024-04-17 0.49 101
2024-04-16 0.49 229,800
2024-04-15 0.46 9,441
2024-04-12 0.48 1,025
2024-04-10 0.50 5,746
2024-04-08 0.50 19,500
2024-04-05 0.53 100
2024-04-04 0.53 500
2024-04-03 0.53 147,921
2024-04-02 0.54 0
2024-04-01 0.54 33
2024-03-29 0.54 0
2024-03-28 0.54 0
2024-03-27 0.54 0
2024-03-26 0.54 60,100
2024-03-25 0.54 50,000
2024-03-22 0.54 200
2024-03-21 0.54 15,747
2024-03-20 0.54 0
2024-03-19 0.54 0
2024-03-18 0.54 12,000
2024-03-15 0.54 0
2024-03-14 0.54 37,900
2024-03-13 0.54 35,500
2024-03-07 0.53 181,000
2024-03-06 0.53 0
2024-03-05 0.53 5,500
2024-03-04 0.54 4,500
2024-03-01 0.53 100,100
2024-02-29 0.53 1,200
2024-02-28 0.53 1,000
2024-02-27 0.55 3,100
2024-02-26 0.55 2,200
2024-02-23 0.53 48
2024-02-21 0.53 174,250
2024-02-20 0.54 86,160
2024-02-19 0.53 20,015
2024-02-16 0.55 0
2024-02-15 0.55 0
2024-02-14 0.55 1,100
2024-02-13 0.55 7,100
2024-02-12 0.53 3,000
2024-02-09 0.53 154,847
2024-02-08 0.55 0
2024-02-07 0.55 117,453
2024-02-06 0.54 15,329
2024-02-05 0.55 0
2024-02-02 0.55 13,200
2024-01-31 0.57 72,747
2024-01-30 0.55 18
2024-01-29 0.55 0
2024-01-26 0.55 421,700
2024-01-24 0.55 10,000
2024-01-22 0.55 0
2024-01-19 0.55 500
2024-01-18 0.52 0
2024-01-17 0.52 13,320
2024-01-15 0.52 78,771
2024-01-12 0.55 46,000
2024-01-11 0.55 26,000
2024-01-10 0.55 25,000
2024-01-09 0.57 0
2024-01-08 0.57 9,500
2024-01-05 0.57 12,181
2024-01-04 0.58 0
2024-01-03 0.58 400
2023-12-29 0.55 81,521
2023-12-28 0.55 20,895
2023-12-28 0.55 20,895
2023-12-27 0.55 16,000
2023-12-26 0.57 100
2023-12-22 0.55 57,506
2023-12-21 0.55 10,000
2023-12-20 0.58 815
2023-12-19 0.58 0
2023-12-18 0.58 0
2023-12-15 0.58 18,500
2023-12-14 0.57 157,056
2023-12-13 0.56 51,000
2023-12-12 0.56 10,100
2023-12-11 0.56 0
2023-12-08 0.56 7,204
2023-12-07 0.54 21,430
2023-12-06 0.55 30,000
2023-12-05 0.55 17,869
2023-12-04 0.55 293,790
2023-12-01 0.55 61,000
2023-11-30 0.54 0
2023-11-29 0.54 2,600
2023-11-28 0.54 12,100
2023-11-27 0.54 18,600
2023-11-24 0.55 5,000
2023-11-23 0.55 11,048
2023-11-22 0.57 15,600
2023-11-21 0.57 24,137
2023-11-20 0.57 0
2023-11-17 0.57 907
2023-11-16 0.57 0
2023-11-15 0.57 1,000
2023-11-14 0.57 197,339
2023-11-13 0.57 6,102
2023-11-10 0.54 0
2023-11-09 0.54 188
2023-11-08 0.54 9,400
2023-11-07 0.54 5,000
2023-11-06 0.57 300
2023-11-03 0.55 29,300
2023-10-31 0.57 4,000
2023-10-30 0.55 35,000
2023-10-27 0.56 0
2023-10-26 0.56 0
2023-10-25 0.56 0
2023-10-24 0.56 948
2023-10-23 0.57 7,000
2023-10-20 0.57 0
2023-10-19 0.57 1,000
2023-10-18 0.57 5,000
2023-10-17 0.54 0
2023-10-16 0.54 592,900
2023-10-13 0.55 485,838
2023-10-12 0.55 0
2023-10-11 0.55 0
2023-10-10 0.55 0
2023-10-09 0.55 0
2023-10-06 0.55 16,126
2023-10-05 0.55 0
2023-10-04 0.55 0
2023-10-03 0.55 2,015,803
2023-10-02 0.59 11,763
2023-09-29 0.56 2,056
2023-09-28 0.56 0
2023-09-27 0.56 8,000
2023-09-26 0.56 20,000
2023-09-25 0.55 0
2023-09-22 0.55 1,167,200
2023-09-21 0.55 20,000
2023-09-19 0.57 35,000
2023-09-18 0.57 3,100
2023-09-15 0.56 470,900
2023-09-14 0.56 0
2023-09-13 0.56 13,000
2023-09-12 0.60 1,500
2023-09-11 0.60 1,000
2023-09-08 0.60 26,545
2023-09-07 0.58 0
2023-09-06 0.58 776,800
2023-09-05 0.59 2,500
2023-09-04 0.59 19,769
2023-09-01 0.58 1,000
2023-08-31 0.59 600
2023-08-30 0.55 198,330
2023-08-29 0.57 20,500
2023-08-28 0.59 1,873
2023-08-25 0.59 6,500
2023-08-24 0.54 0
2023-08-23 0.54 13,000
2023-08-22 0.55 10,945
2023-08-21 0.59 507
2023-08-18 0.59 25,076
2023-08-17 0.55 0
2023-08-16 0.55 4,407
2023-08-15 0.57 0
2023-08-14 0.57 0
2023-08-11 0.57 0
2023-08-10 0.57 11,397
2023-08-09 0.58 2,200
2023-08-08 0.60 500
2023-08-07 0.58 0
2023-08-04 0.58 6,500
2023-08-03 0.60 0
2023-08-02 0.60 4,500
2023-08-01 0.60 113,113
2023-07-31 0.60 5,000
2023-07-28 0.55 306,920
2023-07-27 0.55 790,080
2023-07-26 0.55 1,040,550
2023-07-25 0.56 30,095
2023-07-21 0.56 7
2023-07-20 0.56 0
2023-07-19 0.56 67,671
2023-07-18 0.56 45,500
2023-07-17 0.56 0
2023-07-14 0.56 18,100
2023-07-13 0.57 20,200
2023-07-12 0.62 0
2023-07-11 0.62 0
2023-07-10 0.62 100
2023-07-06 0.59 4,000
2023-07-06 0.59 4,800
2023-07-05 0.59 0
2023-07-04 0.59 27,354
2023-07-03 0.60 0
2023-06-30 0.60 15
2023-06-29 0.60 37,632
2023-06-28 0.60 170,909
2023-06-27 0.55 25,000
2023-06-26 0.55 60,000
2023-06-23 0.59 0
2023-06-22 0.59 1
2023-06-21 0.59 16,600
2023-06-20 0.60 0
2023-06-19 0.60 49,960
2023-06-16 0.55 1,790
2023-06-15 0.55 16,500
2023-06-14 0.57 0
2023-06-13 0.57 0
2023-06-12 0.57 10,000
2023-06-09 0.55 0
2023-06-08 0.55 13,500
2023-06-07 0.57 2,500
2023-06-06 0.57 200
2023-06-05 0.57 400
2023-06-02 0.57 1,401
2023-06-01 0.57 96,600
2023-05-31 0.52 11,200
2023-05-30 0.55 20,000
2023-05-29 0.54 30,044