New Zealand markets open in 59 minutes

Treasure & Shipwreck Recovery, Inc. (BLIS)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0320-0.0030 (-8.57%)
At close: 03:48PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.03260.03500.03200.03200.0320180,543
07 May 20240.03400.03500.03240.03500.0350275,999
06 May 20240.03500.03500.03300.03300.0330246,948
03 May 20240.03300.03500.03230.03230.0323119,130
02 May 20240.03100.03500.03080.03300.0330905,609
01 May 20240.03000.03100.02900.02960.0296191,377
30 Apr 20240.02950.03000.02870.03000.0300432,618
29 Apr 20240.02950.02950.02800.02900.0290319,768
26 Apr 20240.02750.02940.02750.02880.0288285,041
25 Apr 20240.02610.02750.02580.02750.0275140,423
24 Apr 20240.02340.02800.02340.02750.0275216,080
23 Apr 20240.02220.02330.02140.02330.0233222,923
22 Apr 20240.02270.02320.02050.02220.0222204,500
19 Apr 20240.02400.02450.02120.02120.0212232,035
18 Apr 20240.02110.02220.02110.02220.022230,000
17 Apr 20240.02200.02400.01970.02000.0200344,638
16 Apr 20240.02400.02400.02280.02280.022882,000
15 Apr 20240.02390.02390.02200.02200.0220181,700
12 Apr 20240.02440.02440.02250.02250.022524,306
11 Apr 20240.02150.02400.01950.01980.0198587,912
10 Apr 20240.02100.02200.02100.02200.022067,288
09 Apr 20240.02140.02190.02100.02190.021930,160
08 Apr 20240.02310.02400.01850.02000.0200993,822
05 Apr 20240.02350.02360.01950.02100.0210317,794
04 Apr 20240.02200.02370.01980.02370.0237538,059
03 Apr 20240.01870.02300.01870.02150.0215641,000
02 Apr 20240.02070.02300.01950.01950.019557,915
01 Apr 20240.01810.02230.01810.01950.0195157,571
28 Mar 20240.02370.02810.01670.02090.02091,063,666
27 Mar 20240.01670.03120.01600.02500.02504,541,995
26 Mar 20240.01690.01700.01310.01700.0170488,900
25 Mar 20240.01440.01700.01320.01690.0169537,011
22 Mar 20240.00940.01350.00940.01350.0135355,300
21 Mar 20240.01050.01150.01000.01000.0100366,600
20 Mar 20240.01200.01550.00990.01050.0105526,646
19 Mar 20240.01200.01600.01200.01600.0160437,314
18 Mar 20240.01200.01200.01130.01130.0113209,384
15 Mar 20240.01200.01400.01160.01160.0116250,176
14 Mar 20240.01350.01700.00950.01200.01201,147,565
13 Mar 20240.02000.02000.01300.01300.0130175,000
12 Mar 20240.01600.01600.01500.01500.0150331,886
11 Mar 20240.01670.01790.01110.01750.0175800,854
08 Mar 20240.01900.01900.01700.01700.0170119,000
07 Mar 20240.01700.01800.01700.01750.017557,238
06 Mar 20240.02000.02200.01250.01560.0156665,127
05 Mar 20240.01780.01780.01550.01780.017897,730
04 Mar 20240.01980.01980.01530.01800.018065,631
01 Mar 20240.01540.01600.01460.01600.0160403,342
29 Feb 20240.01450.01540.01450.01540.0154205,568
28 Feb 20240.01400.02000.01260.01460.0146663,341
27 Feb 20240.01100.01100.01100.01100.0110-
26 Feb 20240.01480.01480.01100.01100.0110148,362
23 Feb 20240.01290.01380.01290.01290.012941,362
22 Feb 20240.00990.01150.00820.01150.0115141,670
21 Feb 20240.00990.01150.00820.01150.0115321,164
20 Feb 20240.01110.01150.01000.01000.0100223,651
16 Feb 20240.01180.01180.01000.01180.0118499,031
15 Feb 20240.01600.01600.01010.01170.0117882,567
14 Feb 20240.02000.02000.01450.01600.0160113,836
13 Feb 20240.01700.01700.01700.01700.0170-
12 Feb 20240.01900.02100.01600.01700.0170535,500
09 Feb 20240.01700.02200.01450.01900.01901,970,506
08 Feb 20240.00890.02250.00820.01800.01802,805,232
07 Feb 20240.00520.00750.00470.00750.0075801,657
06 Feb 20240.00490.00500.00460.00480.0048905,576
05 Feb 20240.00520.00520.00490.00520.00521,412,880
02 Feb 20240.00500.00500.00500.00500.0050-
01 Feb 20240.00500.00500.00500.00500.0050-
31 Jan 20240.00520.00520.00500.00500.005030,000
30 Jan 20240.00500.00500.00500.00500.0050-
29 Jan 20240.00500.00550.00490.00500.0050304,333
26 Jan 20240.00520.00520.00520.00520.0052-
25 Jan 20240.00520.00520.00520.00520.0052300
24 Jan 20240.00500.00500.00500.00500.0050-
23 Jan 20240.00500.00500.00500.00500.0050-
22 Jan 20240.00530.00550.00500.00500.0050291,900
19 Jan 20240.00440.00500.00440.00500.0050100,100
18 Jan 20240.00510.00550.00500.00550.0055444,333
17 Jan 20240.00530.00620.00520.00600.0060741,600
16 Jan 20240.00850.00850.00750.00750.007530,000
12 Jan 20240.00770.00800.00770.00800.0080430,000
11 Jan 20240.00770.00800.00770.00800.008050,000
10 Jan 20240.00750.00770.00700.00770.0077211,100
09 Jan 20240.00520.00700.00520.00700.0070404,900
08 Jan 20240.00600.00600.00600.00600.0060109,014
05 Jan 20240.00620.00620.00530.00530.0053167,427
04 Jan 20240.00660.00780.00520.00520.0052315,000
03 Jan 20240.00620.00620.00620.00620.0062125,000
02 Jan 20240.00570.00600.00570.00600.0060407,000
29 Dec 20230.00600.00700.00550.00600.006035,100
28 Dec 20230.00700.00700.00600.00600.00601,025,000
27 Dec 20230.00670.00670.00560.00560.0056143,573
26 Dec 20230.00650.00650.00560.00560.00562,629,071
22 Dec 20230.00600.00600.00600.00600.0060-
21 Dec 20230.00600.00600.00600.00600.006020,200
20 Dec 20230.00600.00600.00580.00600.0060265,033
19 Dec 20230.00800.00800.00580.00600.0060985,371
18 Dec 20230.00800.00800.00800.00800.0080-
15 Dec 20230.00840.00840.00760.00800.0080154,239
14 Dec 20230.00880.00880.00880.00880.008829,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...