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 )

0.9484 -0.0216 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Dec 01, 2022 4.360 4.590 3.952 4.420 33,697 -0.61(-12.13%)
Nov 30, 2022 3.500 5.030 3.370 5.030 133,943 +1.36(+37.06%)
Nov 29, 2022 3.340 3.750 3.220 3.670 49,968 +0.15(+4.26%)
Nov 28, 2022 3.250 3.520 3.200 3.520 29,011 +0.20(+6.02%)
Nov 25, 2022 3.480 3.700 3.180 3.320 29,603 -0.10(-2.92%)
Nov 23, 2022 3.320 3.480 3.220 3.420 16,031 +0.07(+2.09%)
Nov 22, 2022 3.410 3.440 3.200 3.350 21,265 +0.07(+2.13%)
Nov 21, 2022 3.680 3.690 3.160 3.280 57,268 -0.42(-11.35%)
Nov 18, 2022 3.490 3.873 3.490 3.700 49,738 +0.21(+6.02%)
Nov 17, 2022 3.490 3.580 3.150 3.490 34,459 -0.10(-2.79%)
Nov 16, 2022 3.010 3.880 2.620 3.590 238,592 +0.59(+19.67%)
Nov 15, 2022 2.450 3.050 2.275 3.000 129,886 +0.53(+21.46%)
Nov 14, 2022 2.370 2.500 2.270 2.470 33,514 +0.20(+8.81%)
Nov 11, 2022 2.230 2.480 2.220 2.270 11,459 -0.04(-1.73%)
Nov 10, 2022 2.220 2.620 2.220 2.310 25,617 +0.17(+7.94%)
Nov 09, 2022 2.450 2.450 2.120 2.140 47,076 -0.22(-9.32%)
Nov 08, 2022 2.340 2.560 2.295 2.360 26,126 -0.15(-5.98%)
Nov 07, 2022 2.520 2.670 2.410 2.510 24,982 -0.09(-3.46%)
Nov 04, 2022 2.900 2.900 2.400 2.600 60,657 -0.21(-7.47%)
Nov 03, 2022 2.830 2.990 2.750 2.810 92,291 -0.04(-1.40%)
Nov 02, 2022 2.990 2.990 2.807 2.850 18,297 -0.10(-3.39%)
Nov 01, 2022 3.040 3.090 2.760 2.950 86,118 +0.05(+1.72%)
Oct 31, 2022 2.990 2.990 2.750 2.900 30,511 -0.03(-1.02%)
Oct 28, 2022 2.880 3.120 2.795 2.930 68,595 -0.07(-2.33%)
Oct 27, 2022 3.140 3.400 2.745 3.000 307,801 -0.08(-2.60%)
Oct 26, 2022 2.750 3.150 2.723 3.080 95,283 +0.19(+6.57%)
Oct 25, 2022 2.830 2.974 2.550 2.890 89,143 -0.00(-0.16%)
Oct 24, 2022 2.550 3.290 2.410 2.894 709,435 +0.49(+20.60%)
Oct 21, 2022 2.320 2.430 2.300 2.400 14,422 -0.00(-0.08%)
Oct 20, 2022 2.400 2.490 2.350 2.402 17,990 +0.00(+0.08%)
Oct 19, 2022 2.400 2.460 2.350 2.400 22,610 +0.03(+1.27%)
Oct 18, 2022 2.420 2.460 2.337 2.370 64,250 -0.04(-1.66%)
Oct 17, 2022 2.400 2.530 2.330 2.410 93,328 -0.12(-4.90%)
Oct 14, 2022 2.530 2.580 2.350 2.534 93,873 +0.06(+2.60%)
Oct 13, 2022 2.600 2.601 2.390 2.470 197,687 -0.17(-6.44%)
Oct 12, 2022 2.554 2.680 2.347 2.640 53,034 -0.03(-1.12%)
Oct 11, 2022 2.870 2.890 2.310 2.670 24,007 -0.05(-1.84%)
Oct 10, 2022 2.670 2.720 2.311 2.720 26,672 +0.06(+2.26%)
Oct 07, 2022 2.820 2.820 2.300 2.660 72,061 -0.06(-2.21%)
Oct 06, 2022 2.280 2.870 2.200 2.720 251,806 +0.52(+23.64%)
Oct 05, 2022 2.420 2.420 2.160 2.200 53,525 -0.23(-9.47%)
Oct 04, 2022 2.700 2.750 2.400 2.430 102,469 -0.24(-8.99%)
Oct 03, 2022 2.980 2.980 2.660 2.670 72,654 -0.20(-6.97%)
Sep 30, 2022 2.890 2.970 2.780 2.870 59,758 -0.07(-2.38%)
Sep 29, 2022 2.940 2.960 2.720 2.940 94,382 -0.06(-2.00%)
Sep 28, 2022 3.010 3.258 2.850 3.000 143,459 -0.27(-8.26%)
Sep 27, 2022 3.500 3.650 3.000 3.270 262,161 -0.25(-7.10%)
Sep 26, 2022 3.500 3.780 3.270 3.520 237,292 -0.27(-7.12%)
Sep 23, 2022 3.940 4.006 3.400 3.790 295,619 -0.15(-3.81%)
Sep 22, 2022 4.080 5.000 3.160 3.940 2,639,146 -0.47(-10.66%)
Sep 21, 2022 5.310 5.460 4.260 4.410 1,174,959 -1.55(-26.01%)
Sep 20, 2022 6.450 8.610 5.560 5.960 15,416,741 +0.46(+8.36%)
Sep 19, 2022 14.99 16.38 5.400 5.500 12,718,170 +1.33(+31.89%)
Sep 16, 2022 4.100 4.452 4.100 4.170 1,031 -0.39(-8.55%)
Sep 12, 2022 4.560 14 -0.04(-0.87%)
Sep 09, 2022 4.600 4.600 4.600 4.600 634 +0.10(+2.22%)
Sep 07, 2022 4.500 3 +0.07(+1.58%)
Sep 06, 2022 4.430 4.430 4.170 4.430 742 +0.00(+0.00%)
Sep 02, 2022 4.480 4.500 4.430 4.430 931 +0.04(+0.84%)
Sep 01, 2022 4.393 4.393 4.393 4.393 530 -0.14(-3.03%)
Aug 31, 2022 4.170 4.530 4.040 4.530 2,076 +0.10(+2.26%)
Aug 30, 2022 4.170 4.430 4.170 4.430 1,222 -0.01(-0.18%)
Aug 29, 2022 4.423 4.470 4.339 4.438 1,220 -0.03(-0.71%)
Aug 26, 2022 4.420 4.600 4.130 4.470 3,142 -0.15(-3.25%)
Aug 25, 2022 4.650 4.650 4.350 4.620 7,146 +0.05(+1.06%)
Aug 24, 2022 4.522 4.640 4.230 4.572 2,603 +0.00(+0.03%)
Aug 23, 2022 4.630 4.650 4.520 4.570 2,281 -0.06(-1.30%)
Aug 22, 2022 4.590 4.700 4.500 4.630 3,131 -0.07(-1.49%)
Aug 19, 2022 4.700 4.700 4.670 4.700 614 +0.14(+3.07%)
Aug 18, 2022 4.730 4.730 4.500 4.560 1,900 -0.21(-4.46%)
Aug 17, 2022 4.750 4.773 4.690 4.773 724 +0.01(+0.13%)
Aug 16, 2022 4.640 4.766 4.640 4.766 356 +0.09(+1.85%)
Aug 15, 2022 4.680 4.680 4.680 4.680 213 -0.02(-0.43%)
Aug 12, 2022 4.700 4.700 4.700 4.700 229 +0.00(+0.01%)
Aug 11, 2022 4.510 4.700 4.502 4.699 1,279 -0.05(-1.06%)
Aug 10, 2022 4.694 4.750 4.694 4.750 312 -0.00(-0.07%)
Aug 08, 2022 4.753 21 -0.05(-0.97%)
Aug 05, 2022 4.800 4.800 4.800 4.800 189 +0.00(+0.00%)
Aug 04, 2022 4.650 4.800 4.650 4.800 324 +0.00(+0.00%)
Aug 03, 2022 4.800 4.800 4.650 4.800 363 +0.00(+0.00%)
Aug 02, 2022 4.770 4.800 4.650 4.800 329 +0.03(+0.63%)
Aug 01, 2022 4.750 4.800 4.660 4.770 631 +0.16(+3.47%)
Jul 29, 2022 4.510 4.800 4.510 4.610 1,903 -0.19(-3.96%)
Jul 28, 2022 4.730 4.800 4.560 4.800 3,270 +0.01(+0.21%)
Jul 27, 2022 4.700 4.790 4.600 4.790 401 -0.01(-0.21%)
Jul 26, 2022 4.850 4.890 4.480 4.800 1,210 +0.00(+0.00%)
Jul 25, 2022 4.930 4.930 4.740 4.800 1,273 -0.11(-2.24%)
Jul 22, 2022 4.850 4.910 4.600 4.910 1,658 -0.02(-0.51%)
Jul 21, 2022 4.950 5.000 4.700 4.935 4,154 +0.02(+0.51%)
Jul 20, 2022 4.940 4.950 4.660 4.910 2,899 +0.01(+0.20%)
Jul 19, 2022 4.850 4.900 4.800 4.900 1,881 +0.07(+1.52%)
Jul 18, 2022 4.850 4.850 4.720 4.827 917 +0.03(+0.55%)
Jul 15, 2022 4.800 4.870 4.750 4.800 857 +0.00(+0.00%)
Jul 14, 2022 4.820 4.870 4.562 4.800 3,981 -0.07(-1.44%)
Jul 13, 2022 4.800 4.870 4.750 4.870 958 +0.00(+0.00%)
Jul 12, 2022 4.800 4.870 4.800 4.870 373 -0.02(-0.41%)
Jul 11, 2022 5.000 5.000 4.800 4.890 2,779 +0.26(+5.62%)
Jul 08, 2022 4.740 4.770 4.620 4.630 756 -0.16(-3.34%)
Jul 07, 2022 4.830 4.830 4.330 4.790 6,659 +0.09(+1.91%)
Jul 06, 2022 4.700 4.820 4.700 4.700 713 +0.00(+0.00%)
Jul 05, 2022 4.800 4.800 4.630 4.700 781 -0.12(-2.51%)
Jul 01, 2022 4.680 4.900 4.540 4.821 3,241 +0.42(+9.57%)
Jun 30, 2022 4.410 4.750 4.350 4.400 3,504 -0.45(-9.28%)
Jun 28, 2022 4.850 246 +0.29(+6.36%)
Jun 27, 2022 4.700 4.900 4.560 4.560 2,133 -0.14(-2.98%)
Jun 24, 2022 4.540 4.770 4.540 4.700 2,490 -0.05(-1.05%)
Jun 23, 2022 4.550 4.750 4.520 4.750 3,690 +0.00(+0.00%)
Jun 22, 2022 4.510 4.861 4.110 4.750 7,358 -0.15(-3.06%)
Jun 21, 2022 4.900 4.900 4.600 4.900 1,936 +0.00(+0.00%)
Jun 17, 2022 4.900 4.900 4.900 4.900 1,388 +0.00(+0.05%)
Jun 16, 2022 4.650 4.900 4.530 4.897 6,825 +0.14(+2.89%)
Jun 15, 2022 5.000 5.000 4.690 4.760 3,642 +0.01(+0.21%)
Jun 14, 2022 4.780 5.240 4.720 4.750 8,740 -0.40(-7.77%)
Jun 13, 2022 5.150 0 +0.66(+14.70%)
Jun 10, 2022 4.360 4.800 4.100 4.490 10,502 -0.06(-1.32%)
Jun 09, 2022 4.540 4.740 4.250 4.550 13,328 +0.00(+0.11%)
Jun 08, 2022 4.770 4.890 4.340 4.545 40,649 -0.36(-7.24%)
Jun 07, 2022 5.640 5.740 4.430 4.900 330,899 -0.02(-0.41%)
Jun 06, 2022 4.990 5.060 4.790 4.920 13,186 -0.28(-5.38%)
Jun 03, 2022 5.010 5.200 4.950 5.200 1,174 +0.43(+9.02%)
Jun 02, 2022 4.900 5.280 4.048 4.770 35,608 -0.49(-9.32%)
Jun 01, 2022 6.760 7.000 5.250 5.260 14,948 -0.16(-2.95%)
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.