Treasure & Shipwreck Recovery, Inc. (BLIS)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0090

-0.0010

(-10.00%)

At close: 03:54PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0107	0.0115	0.0085	0.0090	0.0090	307,050
30 Nov 2023	0.0100	0.0108	0.0100	0.0100	0.0100	208,950
29 Nov 2023	0.0130	0.0130	0.0090	0.0090	0.0090	401,928
28 Nov 2023	0.0131	0.0145	0.0131	0.0145	0.0145	30,000
27 Nov 2023	0.0131	0.0131	0.0131	0.0131	0.0131	475
24 Nov 2023	0.0149	0.0149	0.0149	0.0149	0.0149	11,000
22 Nov 2023	0.0127	0.0149	0.0127	0.0149	0.0149	5,000
21 Nov 2023	0.0103	0.0108	0.0102	0.0106	0.0106	453,475
20 Nov 2023	0.0098	0.0105	0.0098	0.0099	0.0099	289,658
17 Nov 2023	0.0125	0.0140	0.0090	0.0090	0.0090	230,010
16 Nov 2023	0.0115	0.0124	0.0115	0.0124	0.0124	123,000
15 Nov 2023	0.0139	0.0150	0.0100	0.0125	0.0125	499,380
14 Nov 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,500
13 Nov 2023	0.0109	0.0120	0.0109	0.0120	0.0120	100,000
10 Nov 2023	0.0110	0.0130	0.0109	0.0115	0.0115	422,444
09 Nov 2023	0.0100	0.0110	0.0096	0.0100	0.0100	320,120
08 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	380
07 Nov 2023	0.0110	0.0110	0.0092	0.0100	0.0100	211,381
06 Nov 2023	0.0130	0.0130	0.0121	0.0121	0.0121	10,500
03 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	20,100
02 Nov 2023	0.0180	0.0180	0.0115	0.0115	0.0115	151,761
01 Nov 2023	0.0100	0.0180	0.0100	0.0180	0.0180	412,025
31 Oct 2023	0.0114	0.0114	0.0082	0.0082	0.0082	175,500
30 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
27 Oct 2023	0.0155	0.0155	0.0111	0.0111	0.0111	134,300
26 Oct 2023	0.0137	0.0169	0.0137	0.0155	0.0155	390,242
25 Oct 2023	0.0125	0.0150	0.0125	0.0140	0.0140	114,075
24 Oct 2023	0.0130	0.0140	0.0130	0.0130	0.0130	259,758
23 Oct 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Oct 2023	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
19 Oct 2023	0.0170	0.0190	0.0140	0.0150	0.0150	144,461
18 Oct 2023	0.0162	0.0162	0.0162	0.0162	0.0162	-
17 Oct 2023	0.0170	0.0170	0.0162	0.0162	0.0162	12,150
16 Oct 2023	0.0155	0.0155	0.0155	0.0155	0.0155	300
13 Oct 2023	0.0155	0.0170	0.0155	0.0155	0.0155	5,500
12 Oct 2023	0.0153	0.0162	0.0153	0.0162	0.0162	350
11 Oct 2023	0.0140	0.0180	0.0120	0.0180	0.0180	97,142
10 Oct 2023	0.0163	0.0163	0.0163	0.0163	0.0163	-
09 Oct 2023	0.0163	0.0163	0.0162	0.0163	0.0163	80,341
06 Oct 2023	0.0157	0.0163	0.0157	0.0163	0.0163	12,100
05 Oct 2023	0.0150	0.0170	0.0140	0.0157	0.0157	599,500
04 Oct 2023	0.0170	0.0180	0.0150	0.0171	0.0171	115,100
03 Oct 2023	0.0175	0.0190	0.0150	0.0190	0.0190	250,200
02 Oct 2023	0.0175	0.0175	0.0171	0.0173	0.0173	22,800
29 Sept 2023	0.0179	0.0179	0.0179	0.0179	0.0179	-
28 Sept 2023	0.0179	0.0186	0.0179	0.0179	0.0179	16,000
27 Sept 2023	0.0185	0.0185	0.0185	0.0185	0.0185	-
26 Sept 2023	0.0185	0.0185	0.0185	0.0185	0.0185	-
25 Sept 2023	0.0200	0.0200	0.0185	0.0185	0.0185	1,450
22 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Sept 2023	0.0177	0.0200	0.0170	0.0200	0.0200	291,545
14 Sept 2023	0.0200	0.0200	0.0185	0.0186	0.0186	150,000
13 Sept 2023	0.0182	0.0220	0.0182	0.0210	0.0210	56,000
12 Sept 2023	0.0201	0.0201	0.0201	0.0201	0.0201	-
11 Sept 2023	0.0230	0.0230	0.0201	0.0201	0.0201	69,200
08 Sept 2023	0.0218	0.0225	0.0200	0.0200	0.0200	307,925
07 Sept 2023	0.0180	0.0200	0.0180	0.0200	0.0200	171,054
06 Sept 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Sept 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 Sept 2023	0.0171	0.0185	0.0151	0.0180	0.0180	1,025,631
31 Aug 2023	0.0151	0.0181	0.0151	0.0160	0.0160	87,898
30 Aug 2023	0.0155	0.0181	0.0155	0.0181	0.0181	200
29 Aug 2023	0.0160	0.0185	0.0160	0.0160	0.0160	153,200
28 Aug 2023	0.0180	0.0184	0.0153	0.0184	0.0184	10,300
25 Aug 2023	0.0175	0.0220	0.0175	0.0220	0.0220	41,595
24 Aug 2023	0.0200	0.0200	0.0160	0.0200	0.0200	195,267
23 Aug 2023	0.0230	0.0230	0.0160	0.0216	0.0216	135,144
22 Aug 2023	0.0170	0.0200	0.0120	0.0200	0.0200	1,785,457
21 Aug 2023	0.0200	0.0250	0.0166	0.0250	0.0250	160,200
18 Aug 2023	0.0225	0.0250	0.0225	0.0250	0.0250	2,000
17 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Aug 2023	0.0230	0.0250	0.0200	0.0250	0.0250	211,600
15 Aug 2023	0.0234	0.0250	0.0234	0.0250	0.0250	75,000
14 Aug 2023	0.0234	0.0234	0.0234	0.0234	0.0234	2,321
11 Aug 2023	0.0212	0.0228	0.0200	0.0228	0.0228	126,190
10 Aug 2023	0.0220	0.0239	0.0210	0.0239	0.0239	134,539
09 Aug 2023	0.0222	0.0246	0.0210	0.0225	0.0225	121,925
08 Aug 2023	0.0232	0.0232	0.0232	0.0232	0.0232	5,750
07 Aug 2023	0.0269	0.0290	0.0240	0.0240	0.0240	47,000
04 Aug 2023	0.0238	0.0269	0.0238	0.0240	0.0240	40,000
03 Aug 2023	0.0234	0.0234	0.0230	0.0230	0.0230	23,367
02 Aug 2023	0.0228	0.0234	0.0226	0.0226	0.0226	11,547
01 Aug 2023	0.0220	0.0234	0.0220	0.0234	0.0234	58,064
31 Jul 2023	0.0224	0.0228	0.0220	0.0228	0.0228	47,263
28 Jul 2023	0.0258	0.0258	0.0220	0.0249	0.0249	149,212
27 Jul 2023	0.0265	0.0265	0.0236	0.0258	0.0258	56,267
26 Jul 2023	0.0239	0.0265	0.0238	0.0265	0.0265	129,956
25 Jul 2023	0.0245	0.0249	0.0217	0.0239	0.0239	136,249
24 Jul 2023	0.0284	0.0284	0.0200	0.0231	0.0231	1,276,187
21 Jul 2023	0.0285	0.0285	0.0241	0.0284	0.0284	382,944
20 Jul 2023	0.0286	0.0300	0.0286	0.0300	0.0300	17,666
19 Jul 2023	0.0285	0.0285	0.0270	0.0270	0.0270	8,400
18 Jul 2023	0.0290	0.0294	0.0250	0.0280	0.0280	420,077
17 Jul 2023	0.0330	0.0330	0.0290	0.0299	0.0299	555,918
14 Jul 2023	0.0360	0.0380	0.0310	0.0327	0.0327	242,250
13 Jul 2023	0.0340	0.0400	0.0325	0.0333	0.0333	786,550
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

Treasure & Shipwreck Recovery, Inc. (BLIS)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)