Dark

BLSIF
BRITANNIA LIFE SCINCS INC
stock OTC

Inactive

Dec 27, 2019

0.0033USD+30.043%(+0.0008)400

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-27	0.003320	0.003320	0.003320	0.003320	+30.043%	400	0.000%
2019-12-10	0.002553	0.002553	0.002553	0.002553	-97.983%	3,000	+30.043%
2019-07-18	0.126600	0.126600	0.126600	0.126600	+9.138%	1,000	-97.378%
2019-07-09	0.120000	0.120000	0.116000	0.116000	-0.344%	5,000	-97.138%
2019-07-02	0.116400	0.116400	0.116400	0.116400	+0.345%	1,000	-97.148%
2019-06-27	0.116000	0.116000	0.116000	0.116000	-10.769%	2,000	-97.138%
2019-05-14	0.130000	0.130000	0.130000	0.130000	-1.246%	2,002	-97.446%
2019-05-10	0.131640	0.131640	0.131640	0.131640	-5.295%	1,200	-97.478%
2019-05-06	0.139000	0.139000	0.139000	0.139000	+12.097%	5,000	-97.612%
2019-05-03	0.118000	0.124000	0.113000	0.124000	+2.479%	17,000	-97.323%
2019-05-02	0.121000	0.121000	0.121000	0.121000	-12.950%	600	-97.256%
2019-04-29	0.139490	0.139490	0.115930	0.139000	-17.020%	11,375	-97.612%
2019-04-23	0.167510	0.167510	0.167510	0.167510	+18.801%	5,000	-98.018%
2019-04-22	0.165000	0.165000	0.141000	0.141000	-16.568%	9,400	-97.645%
2019-04-18	0.169000	0.169000	0.169000	0.169000	+6.289%	600	-98.036%
2019-04-17	0.178000	0.178000	0.159000	0.159000	+12.766%	23,907	-97.912%
2019-04-16	0.141000	0.141000	0.141000	0.141000	-6.000%	390	-97.645%
2019-04-15	0.150000	0.150000	0.150000	0.150000	0.000%	38,910	-97.787%
2019-04-12	0.150200	0.150200	0.146450	0.150000	-14.676%	10,500	-97.787%
2019-04-11	0.175800	0.175800	0.175800	0.175800	-0.374%	400	-98.111%
2019-04-10	0.176460	0.176460	0.176460	0.176460	+9.739%	5,000	-98.119%
2019-04-04	0.160340	0.160800	0.160340	0.160800	-8.324%	14,880	-97.935%
2019-04-03	0.176700	0.176700	0.175400	0.175400	-6.328%	18,000	-98.107%
2019-04-02	0.165900	0.187250	0.165000	0.187250	-1.395%	53,500	-98.227%
2019-03-21	0.190000	0.190000	0.189900	0.189900	-0.158%	2,605	-98.252%
2019-03-20	0.190200	0.190200	0.190200	0.190200	-8.821%	10,040	-98.254%
2019-03-19	0.200000	0.214270	0.200000	0.208600	+2.759%	40,500	-98.408%
2019-03-18	0.211800	0.215000	0.203000	0.203000	-5.051%	32,050	-98.365%
2019-03-15	0.192800	0.223000	0.192800	0.213800	+32.696%	494,542	-98.447%
2019-01-25	0.161120	0.161120	0.161120	0.161120	+24.899%	1,000	-97.939%
2018-11-30	0.129000	0.129000	0.129000	0.129000	-14.399%	5,000	-97.426%
2018-09-28	0.150700	0.150700	0.150700	0.150700	-5.754%	500	-97.797%
2018-09-18	0.156000	0.159900	0.156000	0.159900	+7.452%	21,500	-97.924%
2018-09-11	0.148810	0.148810	0.148810	0.148810	+7.058%	4,000	-97.769%
2018-09-10	0.139000	0.139000	0.139000	0.139000	+2.206%	100	-97.612%
2018-09-07	0.136000	0.136000	0.136000	0.136000	-29.933%	1,899	-97.559%
2018-08-13	0.205600	0.205600	0.194100	0.194100	-19.760%	2,500	-98.290%
2018-07-24	0.241900	0.241900	0.241900	0.241900	+10.963%	1,000	-98.628%
2018-07-23	0.218000	0.218000	0.218000	0.218000	-9.167%	100	-98.477%
2018-07-20	0.238800	0.250000	0.236200	0.240000	0.000%	18,000	-98.617%
2018-07-19	0.229200	0.240000	0.217200	0.240000	+14.833%	2,930	-98.617%
2018-07-18	0.229100	0.229100	0.209000	0.209000	-15.385%	300	-98.411%
2018-07-17	0.247000	0.247000	0.247000	0.247000	-11.786%	3,000	-98.656%
2018-07-05	0.280000	0.280000	0.280000	0.280000	0.000%	2,500	-98.814%
2018-07-03	0.280000	0.280000	0.280000	0.280000	-0.498%	7,424	-98.814%
2018-06-25	0.281400	0.281400	0.281400	0.281400	+16.185%	1,000	-98.820%
2018-04-27	0.242200	0.242200	0.242200	0.242200	+0.124%	3,000	-98.629%
2018-03-28	0.241900	0.241900	0.241900	0.241900	-0.041%	1,000	-98.628%
2018-03-27	0.245000	0.245000	0.242000	0.242000	+0.833%	9,000	-98.628%
2018-03-01	0.240000	0.240000	0.240000	0.240000	-14.621%	1,300	-98.617%
2018-02-28	0.281100	0.281100	0.281100	0.281100	+6.196%	300	-98.819%
2018-01-30	0.248000	0.264700	0.248000	0.264700	-7.834%	1,058	-98.746%
2018-01-23	0.287200	0.287200	0.287200	0.287200	+0.420%	200	-98.844%
2018-01-02	0.290000	0.290000	0.286000	0.286000	+136.188%	2,800	-98.839%
2017-11-20	0.121090	0.121090	0.121090	0.121090	-12.570%	1,000	-97.258%
2017-07-17	0.138500	0.138500	0.138500	0.138500	-66.489%	1,200	-97.603%
2017-04-04	0.413300	0.413300	0.413300	0.413300	-11.461%	300	-99.197%
2017-03-15	0.466800	0.466800	0.466800	0.466800	-2.138%	10,000	-99.289%
2017-02-16	0.477000	0.477000	0.477000	0.477000	-12.749%	450	-99.304%
2017-02-10	0.546700	0.546700	0.546700	0.546700	+8.129%	1,000	-99.393%
2017-02-09	0.554000	0.577000	0.505600	0.505600	-7.229%	6,250	-99.343%
2017-02-08	0.453800	0.545000	0.453800	0.545000	+34.005%	18,260	-99.391%
2017-02-07	0.368600	0.414300	0.357600	0.406700	+49.248%	45,020	-99.184%
2016-12-29	0.272500	0.272500	0.272500	0.272500	+57.514%	100	-98.782%
2016-08-23	0.173000	0.173000	0.173000	0.173000	+19.723%	606	-98.081%
2016-06-08	0.142000	0.142000	0.142000	0.144500	+7,125.000%	800	-97.702%
2016-03-30	0.002000	0.002000	0.002000	0.002000	-96.610%	2,880	+66.000%
2015-08-07	0.059000	0.059000	0.059000	0.059000	-15.714%	880	-94.373%
2015-05-28	0.070000	0.070000	0.070000	0.070000	-29.789%	1,400	-95.257%
2015-04-24	0.099700	0.099700	0.099700	0.099700	-5.048%	5,000	-96.670%
2015-03-27	0.105000	0.105000	0.105000	0.105000	+3.960%	100,000	-96.838%
2015-03-12	0.112000	0.112000	0.101000	0.101000	-10.619%	5,000	-96.713%
2015-03-11	0.123000	0.125000	0.113000	0.113000	-6.457%	50,500	-97.062%
2015-03-10	0.120800	0.120800	0.120800	0.120800	-11.825%	5,000	-97.252%
2015-03-09	0.137000	0.137000	0.137000	0.137000	-2.143%	10,000	-97.577%
2015-03-06	0.141000	0.145000	0.140000	0.140000	-6.667%	20,500	-97.629%
2015-03-05	0.150000	0.150000	0.150000	0.150000	+0.671%	50,000	-97.787%
2015-03-02	0.153000	0.153000	0.149000	0.149000	-14.121%	10,000	-97.772%
2015-02-23	0.173500	0.173500	0.173500	0.173500	-1.977%	2,500	-98.086%
2015-02-20	0.178000	0.178000	0.177000	0.177000	0.000%	24,000	-98.124%
2015-02-19	0.177000	0.177000	0.177000	0.177000	-3.279%	4,000	-98.124%
2015-02-18	0.190000	0.191000	0.183000	0.183000	+8.864%	45,200	-98.186%
2015-02-17	0.168100	0.168100	0.168100	0.168100	-1.118%	2,000	-98.025%
2015-02-13	0.170000	0.170000	0.170000	0.170000	+1.190%	5,000	-98.047%
2015-02-12	0.168000	0.168000	0.168000	0.168000	-6.040%	4,965	-98.024%
2015-02-11	0.165000	0.178800	0.165000	0.178800	+8.364%	17,000	-98.143%
2015-01-29	0.177000	0.177000	0.165000	0.165000	-19.903%	25,000	-97.988%
2015-01-26	0.210000	0.223000	0.202800	0.206000	+6.350%	130,860	-98.388%
2015-01-16	0.193700	0.193700	0.193700	0.193700	-2.172%	1,000	-98.286%
2015-01-15	0.191600	0.198000	0.191600	0.198000	+36.552%	6,000	-98.323%
2014-06-27	0.145000	0.145000	0.145000	0.145000	+1.399%	1,000	-97.710%
2014-06-20	0.143000	0.143000	0.143000	0.143000	-63.916%	1,000	-97.678%
2014-01-30	0.360300	0.396300	0.360300	0.396300	-0.101%	3,000	-99.162%
2014-01-28	0.396700	0.396700	0.396700	0.396700	+787.472%	1,000	-99.163%
2013-12-31	0.044700	0.044700	0.044700	0.044700	+0.224%	100,000	-92.573%
2013-12-30	0.039900	0.044600	0.039900	0.044600	-9.899%	210,000	-92.556%
2013-12-23	0.049600	0.049600	0.049500	0.049500	-15.385%	30,000	-93.293%
2013-12-04	0.058500	0.058500	0.058500	0.058500	+7.143%	5,000	-94.325%
2013-11-26	0.048000	0.054600	0.043000	0.054600	-21.888%	30,000	-93.919%
2013-10-15	0.069900	0.069900	0.069900	0.069900	-0.569%	15,000	-95.250%
2013-10-03	0.070300	0.070300	0.070300	0.070300	+15.246%	100,000	-95.277%
2013-09-24	0.061000	0.061000	0.061000	0.061000	-4.688%	10,000	-94.557%
2013-09-17	0.064000	0.064000	0.064000	0.064000	+18.519%	20,000	-94.813%
2013-09-13	0.054000	0.054000	0.054000	0.054000	-10.000%	10,000	-93.852%
2013-08-13	0.060000	0.060000	0.060000	0.060000	-20.107%	700	-94.467%
2013-07-24	0.075100	0.075100	0.075100	0.075100	+0.941%	5,000	-95.579%
2013-07-17	0.074400	0.074400	0.074400	0.074400	-11.639%	2,000	-95.538%
2013-07-12	0.084200	0.084200	0.084200	0.084200	+7.673%	5,000	-96.057%
2013-07-02	0.078200	0.078200	0.078200	0.078200	-0.382%	30,000	-95.754%
2013-06-28	0.073800	0.078500	0.073700	0.078500	+6.081%	40,000	-95.771%
2013-06-27	0.064300	0.074000	0.064300	0.074000	+14.729%	160,000	-95.514%
2013-06-26	0.064400	0.064500	0.064400	0.064500	-0.155%	46,000	-94.853%
2013-06-21	0.064600	0.064600	0.064500	0.064600	-26.002%	100,000	-94.861%
2013-02-12	0.087300	0.087300	0.087300	0.087300	+6.463%	5,000	-96.197%
2012-09-18	0.082000	0.082000	0.082000	0.082000	-20.388%	1,000	-95.951%
2012-06-27	0.103000	0.103000	0.103000	0.103000	-4.630%	2,200	-96.777%
2012-06-21	0.108000	0.108000	0.108000	0.108000	+10.204%	2,200	-96.926%
2012-06-15	0.098000	0.098000	0.098000	0.098000	-3.922%	24,600	-96.612%
2012-06-11	0.102000	0.102000	0.102000	0.102000	+4.082%	2,800	-96.745%
2012-06-08	0.098000	0.098000	0.098000	0.098000	-4.854%	5,300	-96.612%
2012-05-23	0.103000	0.103000	0.103000	0.103000	+5.102%	28,000	-96.777%
2012-05-22	0.098000	0.098000	0.098000	0.098000	-16.239%	5,800	-96.612%
2012-05-03	0.117000	0.117000	0.117000	0.117000	+0.862%	3,000	-97.162%
2012-04-23	0.116000	0.116000	0.116000	0.116000	+3.571%	1,000	-97.138%
2012-04-17	0.112000	0.112000	0.112000	0.112000	-18.248%	2,680	-97.036%
2012-04-03	0.137000	0.137000	0.137000	0.137000	+0.735%	2,500	-97.577%
2012-03-30	0.136000	0.136000	0.136000	0.136000	+17.241%	28,400	-97.559%
2012-03-28	0.116000	0.116000	0.116000	0.116000	-7.937%	10,000	-97.138%
2012-03-27	0.121000	0.126000	0.121000	0.126000	+5.000%	19,280	-97.365%
2012-03-22	0.120000	0.120000	0.120000	0.120000	-27.711%	20,000	-97.233%
2012-03-14	0.142000	0.166000	0.142000	0.166000	+21.168%	30,000	-98.000%
2012-03-13	0.137000	0.137000	0.137000	0.137000	+51.381%	28,000	-97.577%
2012-02-03	0.090500	0.090500	0.090500	0.090500	-4.937%	50,000	-96.331%
2012-02-01	0.095200	0.095200	0.095200	0.095200	+16.098%	50,000	-96.513%
2011-08-31	0.082000	0.082000	0.082000	0.082000	-8.889%	40,000	-95.951%
2011-08-02	0.090000	0.090000	0.090000	0.090000	0.000%	20,000	-96.311%
2011-07-11	0.093000	0.093000	0.090000	0.090000	-3.743%	140,000	-96.311%
2011-07-08	0.093500	0.093500	0.093500	0.093500	+3.889%	60,000	-96.449%
2011-06-30	0.090000	0.090000	0.090000	0.090000	+2.857%	20,000	-96.311%
2011-06-29	0.087500	0.087500	0.087500	0.087500	+0.575%	20,000	-96.206%
2011-06-07	0.087000	0.087000	0.087000	0.087000	+0.578%	80,000	-96.184%
2011-06-03	0.086500	0.086500	0.086500	0.086500	+20.979%	40,000	-96.162%
2011-05-26	0.071500	0.071500	0.071500	0.071500	+11.894%	20,000	-95.357%
2010-03-12	0.064000	0.064000	0.063900	0.063900	0.000%	38,000	-94.804%

.dark-mode .VRx4Yg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VRx4Yg{ color: #333333; background-color: white; border: 2px solid #333333; }BLSIFBRITANNIA LIFE SCINCS INCstock OTC

BLSIF
BRITANNIA LIFE SCINCS INC
stock OTC