Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BYND Cannasoft Enterprises Inc. - Common Stock (NQ: BCAN )

0.9511 +0.0146 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.8800 0.9145 0.8800 0.8980 13,902 -0.01(-1.36%)
Nov 29, 2023 0.8462 0.9599 0.8462 0.9104 10,307 -0.02(-2.62%)
Nov 28, 2023 0.9090 0.9700 0.8800 0.9349 16,226 +0.00(+0.37%)
Nov 27, 2023 0.9700 0.9799 0.9030 0.9315 18,271 -0.08(-7.77%)
Nov 24, 2023 1.030 1.030 0.8200 1.010 64,454 +0.02(+2.02%)
Nov 22, 2023 1.050 1.050 0.9465 0.9900 21,074 -0.02(-1.98%)
Nov 21, 2023 1.040 1.040 0.9477 1.010 45,715 -0.02(-1.94%)
Nov 20, 2023 1.000 1.040 0.9741 1.030 69,037 +0.03(+3.00%)
Nov 17, 2023 0.9900 1.010 0.9201 1.000 95,180 +0.00(+0.00%)
Nov 16, 2023 1.330 1.350 0.9552 1.000 707,192 -0.21(-17.36%)
Nov 15, 2023 0.9600 1.400 0.8845 1.210 1,015,871 +0.29(+31.52%)
Nov 14, 2023 0.7790 0.9600 0.7401 0.9200 84,841 +0.13(+17.00%)
Nov 13, 2023 0.7500 0.7875 0.6800 0.7863 15,676 -0.00(-0.17%)
Nov 10, 2023 0.8470 0.8470 0.7600 0.7876 7,583 -0.03(-3.95%)
Nov 09, 2023 0.8200 0.8200 0.7600 0.8200 17,211 +0.03(+4.46%)
Nov 08, 2023 0.7400 0.8282 0.7400 0.7850 32,739 +0.05(+6.08%)
Nov 07, 2023 0.7310 0.7800 0.7001 0.7400 26,018 -0.06(-7.58%)
Nov 06, 2023 0.7476 0.8007 0.7101 0.8007 13,926 +0.03(+4.48%)
Nov 03, 2023 0.7010 0.7795 0.6657 0.7664 25,245 +0.03(+3.92%)
Nov 02, 2023 0.7329 0.8300 0.7000 0.7375 25,198 -0.02(-2.51%)
Nov 01, 2023 0.7300 0.7954 0.7300 0.7565 20,675 -0.05(-6.48%)
Oct 31, 2023 0.7600 0.8499 0.7400 0.8089 9,219 +0.01(+1.24%)
Oct 30, 2023 0.8000 0.8101 0.7500 0.7990 7,795 -0.01(-1.22%)
Oct 27, 2023 0.7500 0.8089 0.7400 0.8089 3,012 +0.06(+7.85%)
Oct 26, 2023 0.7118 0.8200 0.7118 0.7500 17,982 -0.02(-2.58%)
Oct 25, 2023 0.7590 0.7699 0.7300 0.7699 18,278 +0.01(+1.32%)
Oct 24, 2023 0.7600 0.7700 0.7000 0.7599 23,284 -0.02(-2.56%)
Oct 23, 2023 0.8243 0.8243 0.7700 0.7799 20,955 -0.05(-6.02%)
Oct 20, 2023 0.8110 0.8300 0.8015 0.8299 20,157 -0.01(-0.60%)
Oct 19, 2023 0.8751 0.8989 0.8001 0.8349 8,773 -0.02(-2.34%)
Oct 18, 2023 0.8300 0.8549 0.8001 0.8549 13,251 -0.04(-4.95%)
Oct 17, 2023 0.8341 0.8994 0.8085 0.8994 17,426 +0.04(+4.59%)
Oct 16, 2023 0.8555 0.8800 0.7700 0.8599 63,429 -0.02(-2.28%)
Oct 13, 2023 0.9200 0.9260 0.8501 0.8800 42,330 -0.03(-2.82%)
Oct 12, 2023 0.9600 1.000 0.8900 0.9055 71,218 -0.08(-7.74%)
Oct 11, 2023 1.100 1.100 0.9581 0.9815 192,373 -0.08(-7.41%)
Oct 10, 2023 1.080 1.150 0.9800 1.060 333,678 +0.06(+6.01%)
Oct 09, 2023 0.9500 1.040 0.9500 0.9999 97,281 +0.10(+11.09%)
Oct 06, 2023 0.9200 0.9499 0.8901 0.9001 8,607 -0.05(-5.62%)
Oct 05, 2023 0.9201 0.9699 0.8853 0.9537 31,034 -0.01(-0.66%)
Oct 04, 2023 0.9400 0.9600 0.8800 0.9600 17,546 +0.01(+1.05%)
Oct 03, 2023 0.9300 0.9500 0.8685 0.9500 34,248 -0.04(-4.01%)
Oct 02, 2023 1.020 1.039 0.9400 0.9897 33,624 -0.02(-2.01%)
Sep 29, 2023 0.9400 1.030 0.9400 1.010 59,082 +0.03(+2.58%)
Sep 28, 2023 1.000 1.010 0.9200 0.9846 208,894 -0.03(-2.51%)
Sep 27, 2023 0.9700 1.010 0.8910 1.010 68,195 +0.01(+0.99%)
Sep 26, 2023 0.9500 1.090 0.9500 1.000 290,124 +0.11(+12.06%)
Sep 25, 2023 0.6405 1.200 0.8924 0.8924 1,146,852 +0.24(+37.29%)
Sep 22, 2023 0.8500 0.9500 0.6500 0.6500 119,697 -0.23(-26.03%)
Sep 21, 2023 1.040 1.050 0.7500 0.8787 175,836 -0.12(-12.13%)
Sep 20, 2023 1.000 1.130 0.9900 1.000 66,276 -0.01(-0.99%)
Sep 19, 2023 1.110 1.150 0.9000 1.010 109,281 -0.13(-11.40%)
Sep 18, 2023 1.110 1.160 1.110 1.140 13,593 +0.01(+0.88%)
Sep 15, 2023 1.160 1.200 1.120 1.130 24,057 -0.04(-3.42%)
Sep 14, 2023 1.160 1.190 1.130 1.170 17,908 -0.02(-1.68%)
Sep 13, 2023 1.230 1.240 1.170 1.190 25,939 +0.00(+0.00%)
Sep 12, 2023 1.200 1.290 1.160 1.190 51,846 -0.03(-2.46%)
Sep 11, 2023 1.140 1.290 1.110 1.220 71,195 +0.07(+6.09%)
Sep 08, 2023 1.130 1.150 1.100 1.150 24,881 +0.04(+3.90%)
Sep 07, 2023 1.141 1.141 1.040 1.107 70,768 +0.05(+4.42%)
Sep 06, 2023 1.080 1.123 1.050 1.060 18,998 -0.03(-2.75%)
Sep 05, 2023 1.090 1.140 1.080 1.090 22,370 -0.06(-5.32%)
Sep 01, 2023 1.040 1.230 1.040 1.151 47,472 +0.10(+9.65%)
Aug 31, 2023 1.050 1.090 1.030 1.050 65,787 -0.01(-0.94%)
Aug 30, 2023 1.060 1.070 0.8501 1.060 45,905 +0.01(+0.95%)
Aug 29, 2023 1.050 1.080 1.020 1.050 48,266 +0.01(+0.96%)
Aug 28, 2023 1.050 1.080 1.030 1.040 17,355 -0.03(-2.80%)
Aug 25, 2023 1.080 1.080 1.020 1.070 56,754 +0.01(+0.94%)
Aug 24, 2023 1.060 1.100 1.057 1.060 26,115 -0.02(-1.85%)
Aug 23, 2023 1.080 1.100 1.060 1.080 65,092 -0.03(-2.69%)
Aug 22, 2023 1.180 1.202 1.040 1.110 81,845 -0.06(-5.14%)
Aug 21, 2023 1.190 1.230 1.160 1.170 82,367 -0.07(-5.65%)
Aug 18, 2023 1.250 1.250 1.190 1.240 70,763 -0.01(-0.80%)
Aug 17, 2023 1.220 1.250 1.180 1.250 64,401 +0.02(+1.63%)
Aug 16, 2023 1.170 1.250 1.140 1.230 198,619 +0.05(+4.24%)
Aug 15, 2023 1.190 1.200 1.132 1.180 62,003 -0.03(-2.48%)
Aug 14, 2023 1.170 1.240 1.160 1.210 100,640 +0.02(+1.68%)
Aug 11, 2023 1.250 1.250 1.160 1.190 94,556 -0.08(-6.30%)
Aug 10, 2023 1.230 1.290 1.230 1.270 131,268 -0.02(-1.55%)
Aug 09, 2023 1.200 1.330 1.160 1.290 429,877 +0.04(+3.20%)
Aug 08, 2023 1.280 1.330 1.250 1.250 328,995 -0.25(-16.67%)
Aug 07, 2023 1.490 1.540 1.180 1.500 5,523,281 +0.06(+4.17%)
Aug 04, 2023 1.350 1.500 1.340 1.440 827,109 +0.10(+7.46%)
Aug 03, 2023 1.340 1.340 1.290 1.340 130,745 +0.02(+1.52%)
Aug 02, 2023 1.300 1.360 1.260 1.320 271,450 +0.01(+0.76%)
Aug 01, 2023 1.290 1.360 1.260 1.310 201,823 +0.01(+0.77%)
Jul 31, 2023 1.310 1.350 1.240 1.300 555,529 +0.01(+0.78%)
Jul 28, 2023 1.310 1.310 1.220 1.290 312,747 +0.01(+1.17%)
Jul 27, 2023 1.300 1.300 1.230 1.275 94,502 -0.01(-0.39%)
Jul 26, 2023 1.270 1.280 1.200 1.280 132,330 -0.01(-0.78%)
Jul 25, 2023 1.290 1.290 1.250 1.290 158,182 -0.03(-2.27%)
Jul 24, 2023 1.350 1.370 1.270 1.320 651,620 +0.06(+4.76%)
Jul 21, 2023 1.220 1.270 1.220 1.260 120,667 +0.00(+0.00%)
Jul 20, 2023 1.280 1.280 1.200 1.260 199,678 +0.01(+0.80%)
Jul 19, 2023 1.350 1.350 1.250 1.250 379,816 -0.10(-7.41%)
Jul 18, 2023 1.350 1.350 1.100 1.350 770,350 +0.01(+0.75%)
Jul 17, 2023 1.410 1.490 1.310 1.340 2,549,223 -1.78(-56.99%)
Jul 14, 2023 3.000 3.240 2.950 3.116 42,633 -0.01(-0.45%)
Jul 13, 2023 3.120 3.187 2.800 3.130 15,303 -0.05(-1.57%)
Jul 12, 2023 3.170 3.240 3.105 3.180 6,858 -0.05(-1.70%)
Jul 11, 2023 3.160 3.350 3.160 3.235 5,935 -0.01(-0.31%)
Jul 10, 2023 3.260 3.390 3.150 3.245 12,268 -0.06(-1.96%)
Jul 07, 2023 3.390 3.390 3.260 3.310 3,903 -0.09(-2.65%)
Jul 06, 2023 3.210 3.471 3.160 3.400 5,976 +0.07(+2.10%)
Jul 05, 2023 3.480 3.480 3.090 3.330 39,669 +0.12(+3.74%)
Jul 03, 2023 3.480 3.540 3.210 3.210 22,837 -0.09(-2.73%)
Jun 30, 2023 3.460 3.500 3.205 3.300 19,976 -0.04(-1.20%)
Jun 29, 2023 3.520 3.550 3.270 3.340 7,894 -0.18(-4.98%)
Jun 28, 2023 3.570 3.570 3.460 3.515 1,781 -0.06(-1.67%)
Jun 27, 2023 3.600 3.600 3.470 3.575 10,160 -0.03(-0.70%)
Jun 26, 2023 3.620 3.620 3.400 3.600 13,099 +0.00(+0.00%)
Jun 23, 2023 3.550 3.600 3.340 3.600 17,651 +0.05(+1.41%)
Jun 22, 2023 3.521 3.591 3.510 3.550 21,862 +0.04(+1.14%)
Jun 21, 2023 3.290 3.510 3.290 3.510 5,288 +0.01(+0.29%)
Jun 20, 2023 3.370 3.510 3.370 3.500 25,317 +0.01(+0.29%)
Jun 16, 2023 3.410 3.520 3.290 3.490 17,302 +0.04(+1.16%)
Jun 15, 2023 3.360 3.450 3.270 3.450 16,093 +0.92(+36.36%)
May 08, 2023 2.700 2.830 2.420 2.530 181,385 -0.07(-2.69%)
May 05, 2023 2.250 2.660 2.180 2.600 109,920 +0.33(+14.54%)
May 04, 2023 2.200 2.320 2.190 2.270 22,875 +0.12(+5.58%)
May 03, 2023 2.290 2.350 2.150 2.150 28,099 -0.10(-4.44%)
May 02, 2023 2.240 2.350 2.210 2.250 49,981 -0.10(-4.26%)
May 01, 2023 2.420 2.430 2.320 2.350 23,727 -0.09(-3.69%)
Apr 28, 2023 2.700 2.785 2.400 2.440 102,903 -0.46(-15.86%)
Apr 27, 2023 3.100 3.110 2.760 2.900 138,393 +0.06(+2.11%)
Apr 26, 2023 3.250 3.850 2.600 2.840 1,179,190 -0.36(-11.25%)
Apr 25, 2023 3.100 3.310 2.960 3.200 119,126 +0.14(+4.58%)
Apr 24, 2023 2.610 3.180 2.571 3.060 276,351 +0.58(+23.39%)
Apr 21, 2023 2.410 2.490 2.319 2.480 69,374 +0.14(+5.98%)
Apr 20, 2023 2.250 2.400 2.040 2.340 171,200 +0.07(+3.08%)
Apr 19, 2023 2.240 2.270 2.230 2.270 21,520 +0.05(+2.25%)
Apr 18, 2023 2.150 2.270 2.150 2.220 12,927 -0.03(-1.33%)
Apr 17, 2023 2.200 2.250 2.135 2.250 26,150 +0.04(+1.81%)
Apr 14, 2023 2.250 2.250 2.150 2.210 23,216 -0.04(-1.78%)
Apr 13, 2023 2.260 2.280 2.170 2.250 12,670 -0.03(-1.32%)
Apr 12, 2023 2.225 2.283 2.000 2.280 15,707 +0.05(+2.24%)
Apr 11, 2023 2.300 2.300 2.191 2.230 6,746 -0.02(-0.89%)
Apr 10, 2023 2.252 2.270 2.161 2.250 5,574 -0.03(-1.32%)
Apr 06, 2023 2.230 2.300 2.150 2.280 24,194 +0.07(+3.06%)
Apr 05, 2023 2.250 2.250 2.150 2.212 14,476 +0.04(+1.94%)
Apr 04, 2023 2.300 2.343 2.170 2.170 13,577 -0.08(-3.56%)
Apr 03, 2023 2.230 2.260 2.200 2.250 11,429 +0.02(+0.90%)
Mar 31, 2023 2.260 2.350 2.150 2.230 24,177 -0.01(-0.44%)
Mar 30, 2023 2.250 2.250 2.150 2.240 14,459 -0.00(-0.00%)
Mar 29, 2023 2.280 2.280 2.150 2.240 26,990 +0.00(+0.00%)
Mar 28, 2023 2.220 2.280 2.220 2.240 16,762 -0.03(-1.32%)
Mar 27, 2023 2.260 2.280 2.221 2.270 8,461 -0.01(-0.44%)
Mar 24, 2023 2.270 2.294 2.200 2.280 19,792 +0.08(+3.64%)
Mar 23, 2023 2.340 2.350 2.180 2.200 51,781 -0.09(-3.93%)
Mar 22, 2023 2.310 2.370 2.280 2.290 31,492 -0.09(-3.78%)
Mar 21, 2023 2.290 2.390 2.250 2.380 58,447 +0.08(+3.48%)
Mar 20, 2023 2.280 2.383 2.250 2.300 42,893 +0.05(+2.22%)
Mar 17, 2023 2.470 2.470 2.240 2.250 58,552 -0.22(-8.91%)
Mar 16, 2023 2.300 2.470 2.250 2.470 50,674 +0.19(+8.33%)
Mar 15, 2023 2.340 2.450 2.250 2.280 70,735 -0.08(-3.18%)
Mar 14, 2023 2.560 2.560 2.280 2.355 91,934 -0.21(-8.01%)
Mar 13, 2023 2.570 2.610 2.300 2.560 171,122 -0.12(-4.48%)
Mar 10, 2023 3.580 3.660 2.510 2.680 645,153 -1.45(-35.11%)
Mar 09, 2023 4.390 4.540 3.720 4.130 2,608,016 +0.49(+13.46%)
Mar 08, 2023 3.310 4.020 3.310 3.640 375,283 +0.31(+9.31%)
Mar 07, 2023 3.500 3.500 3.100 3.330 167,257 +0.37(+12.50%)
Mar 06, 2023 2.780 3.200 2.580 2.960 199,489 +0.55(+22.82%)
Mar 03, 2023 2.465 2.519 2.410 2.410 10,718 +0.03(+1.05%)
Mar 02, 2023 2.280 2.490 2.230 2.385 6,056 +0.12(+5.53%)
Mar 01, 2023 2.600 2.690 2.250 2.260 27,697 -0.22(-8.87%)
Feb 28, 2023 3.400 3.500 2.400 2.480 103,518 -0.93(-27.27%)
Feb 27, 2023 3.590 3.750 3.340 3.410 13,823 -0.15(-4.21%)
Feb 24, 2023 3.660 3.700 3.010 3.560 18,756 +0.01(+0.28%)
Feb 23, 2023 3.750 3.750 3.520 3.550 3,440 -0.17(-4.57%)
Feb 22, 2023 3.690 3.750 3.341 3.720 6,765 +0.04(+1.09%)
Feb 21, 2023 3.690 3.690 3.620 3.680 1,764 -0.01(-0.27%)
Feb 17, 2023 3.550 3.690 3.550 3.690 2,520 +0.08(+2.21%)
Feb 16, 2023 3.610 3.670 3.610 3.610 13,972 +0.00(+0.00%)
Feb 15, 2023 2.820 3.740 2.820 3.610 86,666 +0.45(+14.24%)
Feb 14, 2023 3.030 3.160 2.915 3.160 9,747 +0.12(+3.98%)
Feb 13, 2023 2.960 3.150 2.820 3.039 10,554 +0.30(+10.92%)
Feb 10, 2023 2.610 3.080 2.580 2.740 5,197 -0.09(-3.18%)
Feb 09, 2023 2.830 2.861 2.590 2.830 6,217 -0.14(-4.61%)
Feb 08, 2023 2.890 3.030 2.810 2.967 2,956 -0.03(-1.11%)
Feb 07, 2023 2.960 3.090 2.810 3.000 6,680 +0.05(+1.69%)
Feb 06, 2023 2.850 3.190 2.850 2.950 4,717 +0.15(+5.36%)
Feb 03, 2023 2.950 3.250 2.800 2.800 6,158 -0.24(-7.89%)
Feb 02, 2023 3.250 3.250 2.880 3.040 26,540 -0.17(-5.30%)
Feb 01, 2023 3.220 3.400 3.200 3.210 4,645 -0.11(-3.31%)
Jan 31, 2023 3.320 3.590 3.220 3.320 8,340 -0.04(-1.19%)
Jan 30, 2023 3.500 3.500 3.330 3.360 5,562 +0.00(+0.00%)
Jan 27, 2023 3.340 3.540 3.330 3.360 6,096 +0.00(+0.00%)
Jan 26, 2023 3.300 3.522 3.300 3.360 5,373 +0.01(+0.30%)
Jan 25, 2023 3.540 3.540 3.320 3.350 5,700 +0.05(+1.52%)
Jan 24, 2023 3.665 3.670 3.300 3.300 4,623 -0.03(-0.90%)
Jan 23, 2023 3.355 3.450 3.230 3.330 3,804 -0.12(-3.48%)
Jan 20, 2023 3.290 3.495 3.230 3.450 5,082 -0.05(-1.43%)
Jan 19, 2023 3.230 3.500 3.200 3.500 14,925 +0.12(+3.55%)
Jan 18, 2023 3.310 3.450 3.200 3.380 3,811 -0.04(-1.17%)
Jan 17, 2023 3.441 3.441 3.170 3.420 2,943 +0.23(+7.21%)
Jan 13, 2023 3.240 3.484 3.190 3.190 3,849 -0.18(-5.34%)
Jan 12, 2023 3.360 3.370 3.300 3.370 3,170 -0.10(-2.88%)
Jan 11, 2023 3.520 3.810 3.320 3.470 4,628 -0.04(-1.14%)
Jan 10, 2023 3.670 3.690 3.510 3.510 2,593 -0.31(-8.11%)
Jan 09, 2023 3.990 4.000 3.600 3.820 49,819 +0.01(+0.26%)
Jan 06, 2023 3.640 3.900 3.640 3.810 32,534 +0.03(+0.79%)
Jan 05, 2023 3.770 3.870 3.730 3.780 7,449 -0.05(-1.31%)
Jan 04, 2023 3.870 3.890 3.660 3.830 4,081 -0.06(-1.54%)
Jan 03, 2023 3.790 3.910 3.600 3.890 9,669 +0.01(+0.31%)
Dec 30, 2022 3.700 3.900 3.620 3.878 5,182 +0.28(+7.72%)
Dec 29, 2022 3.700 3.870 3.600 3.600 4,544 -0.28(-7.26%)
Dec 28, 2022 3.730 3.900 3.614 3.882 7,693 -0.01(-0.21%)
Dec 27, 2022 4.100 4.100 3.600 3.890 20,729 +0.09(+2.37%)
Dec 23, 2022 3.720 3.800 3.700 3.800 5,976 +0.13(+3.54%)
Dec 22, 2022 3.757 3.800 3.510 3.670 4,846 -0.13(-3.42%)
Dec 21, 2022 3.500 3.800 3.500 3.800 2,482 +0.19(+5.26%)
Dec 20, 2022 3.590 3.652 3.540 3.610 13,833 -0.25(-6.47%)
Dec 19, 2022 3.670 3.860 3.550 3.860 5,147 +0.21(+5.75%)
Dec 16, 2022 3.620 3.730 3.600 3.650 2,280 -0.22(-5.68%)
Dec 15, 2022 4.060 4.060 3.650 3.870 15,982 -0.31(-7.41%)
Dec 14, 2022 3.720 4.180 3.500 4.180 25,805 +0.39(+10.29%)
Dec 13, 2022 3.960 4.350 3.667 3.790 50,485 -0.16(-4.05%)
Dec 12, 2022 3.870 4.280 3.850 3.950 21,286 +0.02(+0.51%)
Dec 09, 2022 4.160 4.160 3.840 3.930 8,606 -0.25(-5.98%)
Dec 08, 2022 4.280 4.420 4.050 4.180 11,681 -0.12(-2.79%)
Dec 07, 2022 4.100 4.606 4.070 4.300 24,831 +0.05(+1.18%)
Dec 06, 2022 4.270 4.380 3.910 4.250 19,852 -0.08(-1.85%)
Dec 05, 2022 4.560 4.560 4.320 4.330 11,862 -0.26(-5.77%)
Dec 02, 2022 4.300 4.690 4.300 4.595 27,751 +0.17(+3.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.