Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
06:59:54 EDT Fri 03 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-02
Q
BLSP
0.0003
0.0006
0.0003
0.0006
0.0003
806,950
16
2024-05-01
Q
BLSP
0.0004
0.0005
0.0003
0.0003
-0.0003
2,689,284
14
2024-04-30
Q
BLSP
0.0004
0.0006
0.0004
0.0006
6,225,500
26
2024-04-29
Q
BLSP
0.0006
0.0006
0.0004
0.0006
0.0001
5,220,240
18
2024-04-26
Q
BLSP
0.0005
0.0007
0.0004
0.0005
839,449
14
2024-04-25
Q
BLSP
0.0005
0.0005
0.0004
0.0005
-0.0002
3,830,100
16
2024-04-24
Q
BLSP
0.0003
0.0007
0.0003
0.0007
0.0001
265,309
8
2024-04-23
Q
BLSP
0.0004
0.0006
0.0004
0.0006
1,227,200
24
2024-04-22
Q
BLSP
0.000001
0.0006
0.000001
0.0006
0.0001
1,037,975
19
2024-04-19
Q
BLSP
0.0005
0.0005
0.0004
0.0005
980,000
9
2024-04-18
Q
BLSP
0.0005
0.0005
0.0004
0.0005
1,192,508
16
2024-04-17
Q
BLSP
0.0005
0.0005
0.0004
0.0005
967,000
11
2024-04-16
Q
BLSP
0.0004
0.0005
0.0003
0.0005
-0.0002
2,501,344
17
2024-04-15
Q
BLSP
0.0002
0.0007
0.0002
0.0007
0.0003
2,250,839
22
2024-04-12
Q
BLSP
0.0004
0.0004
0.0003
0.0004
156,100
7
2024-04-11
Q
BLSP
0.0005
0.0005
0.0002
0.0004
-0.0001
978,587
14
2024-04-10
Q
BLSP
0.0005
0.0005
0.0005
0.0005
0.0001
73,000
5
2024-04-09
Q
BLSP
0.0004
0.0004
0.0002
0.0004
-0.0001
911,283
16
2024-04-08
Q
BLSP
0.0002
0.0005
0.0002
0.0005
0.0001
2,465,182
27
2024-04-05
Q
BLSP
0.0005
0.0005
0.0004
0.0004
-0.0001
2,544,444
7
2024-04-04
Q
BLSP
0.0002
0.0005
0.0002
0.0005
0.0001
3,902,000
18
2024-04-03
Q
BLSP
0.0002
0.0004
0.0002
0.0004
276,468
9
2024-04-02
Q
BLSP
0.0003
0.0004
0.0002
0.0004
468,843
12
2024-04-01
Q
BLSP
0.0002
0.0004
0.0002
0.0004
543,376
12
2024-03-29
Q
BLSP
0.0003
0.0005
0.0002
0.0004
-0.0001
0
0
2024-03-28
Q
BLSP
0.0003
0.0005
0.0002
0.0004
-0.0001
1,930,533
28
2024-03-27
Q
BLSP
0.0003
0.0005
0.0003
0.0005
0.0002
449,000
9
2024-03-26
Q
BLSP
0.0003
0.0003
0.0003
0.0003
-0.0001
60,035
5
2024-03-25
Q
BLSP
0.0003
0.0004
0.0003
0.0004
0.0001
295,230
7
2024-03-22
Q
BLSP
0.0003
0.0004
0.0003
0.0003
135,356
5
2024-03-21
Q
BLSP
0.0003
0.0004
0.0003
0.0003
744,317
12
2024-03-20
Q
BLSP
0.0003
0.0003
0.0003
0.0003
142,909
3
2024-03-19
Q
BLSP
0.0003
0.0003
0.0003
0.0003
92
2
2024-03-18
Q
BLSP
0.0004
0.0004
0.0003
0.0003
-0.0001
1,464,423
9
2024-03-15
Q
BLSP
0.0005
0.0005
0.0003
0.0004
4,074,859
13
2024-03-14
Q
BLSP
0.0004
0.0005
0.0004
0.0004
766,568
19
2024-03-13
Q
BLSP
0.0004
0.0005
0.0004
0.0004
9,262,350
25
2024-03-12
Q
BLSP
0.0004
0.0005
0.0003
0.0004
8,051,215
37
2024-03-11
Q
BLSP
0.0003
0.0004
0.0003
0.0004
2,978,190
22
2024-03-08
Q
BLSP
0.0004
0.0004
0.0003
0.0004
2,031,417
23
2024-03-07
Q
BLSP
0.0005
0.0005
0.0003
0.0004
-0.0001
6,546,580
53
2024-03-06
Q
BLSP
0.0004
0.0005
0.0004
0.0005
5,846,548
21
2024-03-05
Q
BLSP
0.0005
0.0005
0.0004
0.0005
2,700,360
21
2024-03-04
Q
BLSP
0.0005
0.0006
0.0002
0.0005
-0.0001
22,071,834
88
2024-03-01
Q
BLSP
0.0011
0.0011
0.0006
0.0006
-0.0005
9,047,470
71
2024-02-29
Q
BLSP
0.0011
0.0012
0.001
0.0011
-0.0001
12,923,551
35
2024-02-28
Q
BLSP
0.0012
0.0013
0.0011
0.0012
12,570,828
63
2024-02-27
Q
BLSP
0.0014
0.0014
0.001
0.0012
0.0001
10,567,800
57
2024-02-26
Q
BLSP
0.0012
0.0014
0.001
0.0011
20,025,251
87
2024-02-23
Q
BLSP
0.0012
0.0012
0.001
0.0011
-0.0001
15,024,199
76
2024-02-22
Q
BLSP
0.001
0.0013
0.001
0.0012
0.0002
14,088,460
85
2024-02-21
Q
BLSP
0.0013
0.0013
0.0008
0.001
-0.0003
5,638,500
35
2024-02-20
Q
BLSP
0.001
0.0015
0.0007
0.0013
0.0004
18,569,301
73
2024-02-19
Q
BLSP
0.0007
0.0009
0.0006
0.0009
0.0003
0
0
2024-02-16
Q
BLSP
0.0007
0.0009
0.0006
0.0009
0.0003
7,964,225
35
2024-02-15
Q
BLSP
0.0006
0.0007
0.0005
0.0006
11,274,081
38
2024-02-14
Q
BLSP
0.0003
0.0006
0.0003
0.0006
0.0003
6,260,064
41
2024-02-13
Q
BLSP
0.0002
0.0004
0.0002
0.0003
0.0001
17,727,721
146
2024-02-12
Q
BLSP
0.0001
0.0002
0.0001
0.0002
0.000199
8,948,360
41
2024-02-09
Q
BLSP
0.000001
0.000001
0.000001
0.000001
530,882
6
2024-02-08
Q
BLSP
0.000001
0.0001
0.000001
0.000001
769,943
12
2024-02-07
Q
BLSP
0.000001
0.000001
0.000001
0.000001
92,666
3
2024-02-06
Q
BLSP
0.0001
0.0001
0.000001
0.000001
-0.000099
1,840,648
15
2024-02-05
Q
BLSP
0.0001
0.0001
0.0001
0.0001
0.000099
2,027,000
20