Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Sphere Corp (OP: BLSP )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.0173 0.0173 0.0137 0.0137 4,190,200 -0.00(-23.89%)
Sep 27, 2018 0.0200 0.0234 0.0165 0.0180 829,274 +0.00(+5.88%)
Sep 26, 2018 0.0192 0.0201 0.0170 0.0170 2,806,588 -0.00(-14.57%)
Sep 25, 2018 0.0245 0.0260 0.0180 0.0199 5,802,953 -0.00(-9.55%)
Sep 24, 2018 0.0220 0.0249 0.0210 0.0220 2,811,544 +0.00(+0.00%)
Sep 21, 2018 0.0230 0.0245 0.0200 0.0220 2,867,100 -0.00(-4.35%)
Sep 20, 2018 0.0199 0.0279 0.0196 0.0230 6,915,557 +0.00(+16.75%)
Sep 19, 2018 0.0240 0.0250 0.0191 0.0197 6,402,826 -0.00(-14.72%)
Sep 18, 2018 0.0259 0.0290 0.0215 0.0231 7,189,978 -0.00(-13.16%)
Sep 17, 2018 0.0285 0.0340 0.0212 0.0266 3,727,541 -0.00(-11.04%)
Sep 14, 2018 0.0470 0.0470 0.0242 0.0299 7,034,200 -0.01(-25.44%)
Sep 13, 2018 0.0189 0.0449 0.0166 0.0401 9,673,745 +0.02(+113.30%)
Sep 12, 2018 0.0240 0.0250 0.0161 0.0188 6,625,704 -0.01(-22.31%)
Sep 11, 2018 0.0265 0.0335 0.0230 0.0242 2,139,747 -0.00(-13.88%)
Sep 10, 2018 0.0420 0.0460 0.0274 0.0281 3,038,383 -0.02(-38.91%)
Sep 07, 2018 0.0394 0.0460 0.0261 0.0460 9,607,500 +0.01(+15.29%)
Sep 06, 2018 0.0670 0.1150 0.0331 0.0399 15,803,427 -0.02(-36.67%)
Sep 05, 2018 0.0168 0.0710 0.0150 0.0630 10,641,671 +0.05(+293.75%)
Sep 04, 2018 0.0205 0.0205 0.0130 0.0160 3,866,431 -0.01(-30.43%)
Aug 31, 2018 0.0230 0.0230 0.0230 0 -0.01(-19.30%)
Aug 30, 2018 0.0457 0.0457 0.0235 0.0285 2,683,628 -0.00(-8.06%)
Aug 29, 2018 0.0183 0.0310 0.0170 0.0310 1,576,894 +0.01(+56.57%)
Aug 28, 2018 0.0211 0.0256 0.0141 0.0198 2,002,821 -0.00(-14.29%)
Aug 27, 2018 0.0270 0.0292 0.0200 0.0231 621,391 +0.00(+5.00%)
Aug 24, 2018 0.0270 0.0270 0.0185 0.0220 220,500 +0.00(+29.41%)
Aug 23, 2018 0.0180 0.0189 0.0120 0.0170 2,278,471 -0.01(-27.66%)
Aug 22, 2018 0.0280 0.0280 0.0200 0.0235 667,730 -0.01(-20.34%)
Aug 21, 2018 0.0285 0.0300 0.0262 0.0295 446,174 -0.00(-12.72%)
Aug 20, 2018 0.0310 0.0338 0.0300 0.0338 140,000 -0.00(-0.29%)
Aug 17, 2018 0.0339 0.0339 0.0337 0.0339 50,600 -0.00(-0.29%)
Aug 15, 2018 0.0340 0.0340 0.0340 0 +0.01(+25.93%)
Aug 14, 2018 0.0310 0.0310 0.0250 0.0270 288,467 -0.01(-22.86%)
Aug 13, 2018 0.0260 0.0370 0.0260 0.0350 621,097 +0.01(+40.00%)
Aug 10, 2018 0.0440 0.0440 0.0250 0.0250 816,900 -0.02(-44.44%)
Aug 09, 2018 0.0450 0.0461 0.0450 0.0450 67,000 -0.00(-4.26%)
Aug 08, 2018 0.0400 0.0600 0.0400 0.0470 18,000 +0.01(+17.50%)
Aug 07, 2018 0.0300 0.0400 0.0300 0.0400 1,409,161 +0.01(+33.33%)
Aug 06, 2018 0.0479 0.0480 0.0300 0.0300 292,862 -0.01(-33.33%)
Aug 03, 2018 0.0460 0.0460 0.0420 0.0450 50,500 -0.01(-10.00%)
Aug 02, 2018 0.0500 0.0500 0.0480 0.0500 114,075 +0.00(+0.00%)
Aug 01, 2018 0.0545 0.0545 0.0500 0.0500 54,772 +0.00(+0.00%)
Jul 31, 2018 0.0610 0.0610 0.0500 0.0500 73,055 -0.01(-23.08%)
Jul 30, 2018 0.0799 0.0799 0.0500 0.0650 428,603 -0.00(-5.80%)
Jul 27, 2018 0.0790 0.0790 0.0690 0.0690 11,100 -0.01(-13.64%)
Jul 26, 2018 0.0799 0.0799 0.0799 0.0799 101 +0.01(+10.97%)
Jul 25, 2018 0.0610 0.0800 0.0610 0.0720 237,399 -0.02(-23.40%)
Jul 24, 2018 0.1097 0.1097 0.0710 0.0940 43,457 -0.01(-6.00%)
Jul 23, 2018 0.0990 0.1100 0.0960 0.1000 271,512 +0.00(+0.00%)
Jul 20, 2018 0.1000 0.1000 0.0825 0.1000 216,173 +0.00(+0.00%)
Jul 19, 2018 0.1620 0.1620 0.1000 0.1000 399,095 -0.10(-50.00%)
Jul 18, 2018 0.1620 0.2000 0.1620 0.2000 534 +0.03(+17.65%)
Jul 17, 2018 0.2000 0.2001 0.1700 0.1700 701,188 -0.03(-15.00%)
Jul 16, 2018 0.2500 0.2500 0.2000 0.2000 81,174 -0.08(-28.57%)
Jul 13, 2018 0.2000 0.3000 0.2000 0.2800 5,998 +0.09(+48.15%)
Jul 12, 2018 0.1850 0.1890 0.1850 0.1890 7,396 -0.01(-5.50%)
Jul 11, 2018 0.2000 0.2000 0.1620 0.2000 330,358 -0.00(-0.50%)
Jul 10, 2018 0.2090 0.2290 0.2010 0.2010 218,700 +0.00(+0.00%)
Jul 09, 2018 0.2400 0.2500 0.2010 210,877 -0.05(-19.60%)
Jul 06, 2018 0.2690 0.2690 0.1950 0.2500 110,752 -0.02(-7.06%)
Jul 05, 2018 0.2020 0.2690 0.1901 0.2690 187,098 -0.05(-15.94%)
Jul 03, 2018 0.3200 0.3200 0.3200 0 +0.08(+31.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.