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:

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

1.389 -0.041 (-2.86%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.3400 0.3640 0.3352 0.3400 168,292 +0.01(+1.71%)
Dec 28, 2023 0.3601 0.3864 0.3343 0.3343 136,281 -0.03(-7.16%)
Dec 27, 2023 0.3800 0.3865 0.3529 0.3601 64,820 -0.02(-6.44%)
Dec 26, 2023 0.3660 0.3969 0.3660 0.3849 59,297 +0.02(+6.62%)
Dec 22, 2023 0.3700 0.3951 0.3448 0.3610 147,985 +0.02(+6.18%)
Dec 21, 2023 0.3700 0.3885 0.3200 0.3400 352,459 -0.04(-10.53%)
Dec 20, 2023 0.4200 0.4210 0.3700 0.3800 283,316 +0.01(+3.83%)
Dec 19, 2023 0.5500 0.5500 0.3001 0.3660 1,931,746 -0.32(-46.96%)
Dec 18, 2023 0.7245 0.7500 0.6500 0.6900 286,480 -0.01(-1.43%)
Dec 15, 2023 0.6900 1.140 0.5900 0.7000 3,284,088 +0.04(+5.90%)
Dec 14, 2023 0.6600 0.7180 0.6600 0.6610 22,566 +0.00(+0.00%)
Dec 13, 2023 0.7000 0.7105 0.6506 0.6610 8,107 -0.03(-4.20%)
Dec 12, 2023 0.6600 0.7500 0.6405 0.6900 15,660 +0.04(+5.99%)
Dec 11, 2023 0.7010 0.7035 0.6500 0.6510 93,481 -0.10(-13.20%)
Dec 08, 2023 0.7000 0.7500 0.7000 0.7500 13,523 +0.02(+2.54%)
Dec 07, 2023 0.7000 0.7600 0.7000 0.7314 20,025 -0.02(-2.45%)
Dec 06, 2023 0.8500 0.8500 0.7300 0.7498 62,791 -0.14(-15.75%)
Dec 05, 2023 0.8100 0.8998 0.8000 0.8900 18,807 +0.06(+7.15%)
Dec 04, 2023 0.8300 0.9000 0.8204 0.8306 16,204 -0.07(-7.70%)
Dec 01, 2023 0.8800 0.9300 0.8600 0.8999 7,135 +0.00(+0.21%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.