New Zealand markets closed

NAPC Defense, Inc. (BLIS)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0230+0.0071 (+44.65%)
At close: 01:53PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.01600.02300.01600.02300.0230270,687
10 Oct 20240.01700.01700.01540.01590.0159181,858
09 Oct 20240.02300.02300.01540.01890.0189204,372
08 Oct 20240.02000.02350.02000.02350.023536,000
07 Oct 20240.01540.01990.01540.01990.019943,000
04 Oct 20240.02350.02350.01500.02290.0229224,335
03 Oct 20240.01520.02000.01450.02000.020051,700
02 Oct 20240.01450.02100.01450.02000.020035,500
01 Oct 20240.02350.02350.01980.02000.0200185,212
30 Sept 20240.02150.02150.02150.02150.02157,172
27 Sept 20240.01760.02370.01510.02370.023773,500
26 Sept 20240.02490.02490.02140.02140.02142,919
25 Sept 20240.01500.02000.01500.01500.0150211,100
24 Sept 20240.02140.02140.01720.01720.017214,000
23 Sept 20240.02140.02140.01650.01650.0165636,200
20 Sept 20240.02000.02000.01800.01800.0180460,000
19 Sept 20240.02140.02140.02000.02000.0200101,962
18 Sept 20240.02180.02180.02000.02180.0218282,500
17 Sept 20240.01850.02280.01840.02090.020981,500
16 Sept 20240.02400.02400.02000.02400.024045,500
13 Sept 20240.01990.02500.01990.02400.0240221,464
12 Sept 20240.01990.02000.01920.01920.019262,204
11 Sept 20240.02300.02300.01700.01850.0185195,053
10 Sept 20240.02000.02070.02000.02010.0201100,998
09 Sept 20240.02000.02000.01990.01990.019923,047
06 Sept 20240.02070.02150.01770.02150.021594,843
05 Sept 20240.02400.02400.02300.02300.023062,810
04 Sept 20240.02200.02390.02200.02390.023920,001
03 Sept 20240.02210.02450.02210.02390.0239382,963
30 Aug 20240.02500.02500.02360.02500.025026,769
29 Aug 20240.02400.02400.02300.02400.024088,284
28 Aug 20240.02250.02500.02250.02300.02306,050
27 Aug 20240.02000.02550.02000.02500.025034,625
26 Aug 20240.02000.02000.02000.02000.02006,739
23 Aug 20240.01900.01900.01900.01900.019026,600
22 Aug 20240.01780.01950.01760.01900.0190184,948
21 Aug 20240.02600.02600.01840.02040.0204211,319
20 Aug 20240.02150.02500.02150.02500.0250353,917
19 Aug 20240.02400.02400.02200.02400.024096,123
16 Aug 20240.02400.02400.02200.02200.022011,000
15 Aug 20240.02400.02500.02250.02400.0240258,161
14 Aug 20240.02300.02300.02300.02300.02301,000
13 Aug 20240.02500.02500.02130.02400.0240124,653
12 Aug 20240.02680.02680.02120.02590.0259226,500
09 Aug 20240.01780.02490.01780.02300.0230357,522
08 Aug 20240.01750.01750.01750.01750.0175-
07 Aug 20240.01900.01900.01500.01750.0175298,228
06 Aug 20240.01880.01880.01700.01700.01701,016,164
05 Aug 20240.01970.01980.01950.01950.019532,136
02 Aug 20240.02150.02150.01780.01950.01951,027,738
01 Aug 20240.02400.02400.01780.01800.0180939,234
31 Jul 20240.02700.02700.02150.02170.0217280,795
30 Jul 20240.02270.03120.02260.02700.0270603,473
29 Jul 20240.03740.03740.02250.02270.0227353,866
26 Jul 20240.02850.03400.02700.03000.0300604,898
25 Jul 20240.02260.03000.02010.02850.02851,392,538
24 Jul 20240.02120.02550.02120.02500.025031,800
23 Jul 20240.01900.02420.01860.02150.0215617,500
22 Jul 20240.01980.02290.01550.01830.01831,367,123
19 Jul 20240.02000.02500.01500.02500.0250962,745
18 Jul 20240.02450.02590.01000.02000.02001,168,931
17 Jul 20240.02430.02990.01940.02030.02031,842,303
16 Jul 20240.02040.02780.01920.02340.0234215,920
15 Jul 20240.02610.02700.02000.02000.02001,142,500
12 Jul 20240.02500.02980.02400.02550.0255493,739
11 Jul 20240.02970.02970.02500.02500.025050,950
10 Jul 20240.02730.02970.02730.02970.02972,900
09 Jul 20240.02780.02780.02650.02650.026562,650
08 Jul 20240.02990.03000.02790.02900.029097,400
05 Jul 20240.02850.03000.02700.02700.027063,666
03 Jul 20240.02840.02990.02840.02990.029980,010
02 Jul 20240.02940.02990.02700.02700.027097,623
01 Jul 20240.02890.02940.02700.02700.0270361,913
28 Jun 20240.03000.03670.02710.02970.0297477,206
27 Jun 20240.02760.03290.02760.02910.0291135,396
26 Jun 20240.02900.02900.02500.02760.027693,288
25 Jun 20240.02890.02890.02400.02450.0245503,003
24 Jun 20240.03490.03490.02600.02620.0262859,261
21 Jun 20240.03690.03690.02600.02600.0260829,389
20 Jun 20240.03450.03450.02730.02990.0299437,307
18 Jun 20240.03250.03250.02800.02980.0298124,034
17 Jun 20240.03460.03460.02800.02830.0283201,031
14 Jun 20240.02890.03480.02500.03470.0347249,602
13 Jun 20240.03250.03250.02450.02690.0269326,889
12 Jun 20240.03000.03000.02330.03000.0300512,610
11 Jun 20240.03600.03600.02260.02260.022695,148
10 Jun 20240.03850.03850.03000.03300.0330103,287
07 Jun 20240.03510.04010.03000.03000.030089,242
06 Jun 20240.02870.02870.02470.02500.0250414,540
05 Jun 20240.03390.03390.02430.02430.0243369,350
04 Jun 20240.03140.03400.02890.03000.0300288,071
03 Jun 20240.03400.03710.02850.03390.0339391,120
31 May 20240.03590.03590.03400.03400.0340342,050
30 May 20240.03600.04000.03370.03690.0369229,997
29 May 20240.03600.03800.03600.03800.038056,978
28 May 20240.03900.03900.03400.03600.0360445,985
24 May 20240.04190.04400.03750.03900.039081,286
23 May 20240.04310.04310.03600.03700.0370252,418
22 May 20240.03800.04500.03800.04300.0430277,886
21 May 20240.04250.04300.03800.03860.0386210,120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...