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 )

1.400 -0.030 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.