Bynd Cannasoft Enterprises Inc (CSE: BYND )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 14, 2024 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Mar 13, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 90,500 | -0.01(-14.29%) |
| Mar 12, 2024 | 0.1000 | 0.1000 | 0.0350 | 0.0350 | 154,700 | -0.14(-80.00%) |
| Mar 11, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 500 | -0.08(-30.00%) |
| Feb 22, 2024 | 0.2500 | 0 | -0.19(-43.18%) | |||
| Feb 21, 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4400 | 11,000 | +0.19(+76.00%) |
| Feb 13, 2024 | 0.2500 | 0 | +0.05(+25.00%) | |||
| Feb 12, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,700 | -0.10(-33.33%) |
| Jan 30, 2024 | 0.3000 | 0 | -0.10(-25.00%) | |||
| Jan 29, 2024 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 1,000 | +0.05(+14.29%) |
| Jan 26, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 | +0.00(+0.00%) |
| Jan 25, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 700 | +0.15(+75.00%) |
| Jan 24, 2024 | 0.2000 | 0.2550 | 0.2000 | 0.2000 | 2,070 | -0.10(-33.33%) |
| Jan 23, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 | -0.10(-25.00%) |
| Jan 10, 2024 | 0.4000 | 0 | -0.05(-11.11%) | |||
| Dec 21, 2023 | 0.4500 | 0 | -0.01(-2.17%) | |||
| Dec 19, 2023 | 0.4600 | 0.4600 | 3 | -0.44(-48.89%) | ||
| Dec 18, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,550 | -0.47(-34.31%) |
| Dec 15, 2023 | 1.150 | 1.370 | 1.150 | 1.370 | 610 | +0.32(+30.48%) |
| Dec 05, 2023 | 1.050 | 0 | -0.23(-17.97%) | |||
| Nov 22, 2023 | 1.280 | 0 | -0.07(-5.19%) | |||
| Nov 17, 2023 | 1.350 | 0 | -0.21(-13.46%) | |||
| Nov 16, 2023 | 1.720 | 1.720 | 1.560 | 1.560 | 200 | +0.21(+15.56%) |
| Nov 15, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 700 | +0.22(+19.47%) |
| Nov 14, 2023 | 1.130 | 1.130 | 1.130 | 1.130 | 250 | +0.15(+15.31%) |
| Nov 13, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,000 | -0.04(-3.92%) |
| Nov 09, 2023 | 1.020 | 1.020 | 0 | -0.03(-2.86%) | ||
| Nov 01, 2023 | 1.050 | 0 | +0.05(+5.00%) | |||
| Oct 25, 2023 | 1.000 | 0 | -0.02(-1.96%) | |||
| Oct 16, 2023 | 1.020 | 0 | -0.52(-33.77%) | |||
| Oct 11, 2023 | 1.540 | 1.540 | 0 | +0.20(+14.93%) | ||
| Oct 10, 2023 | 1.430 | 1.500 | 1.320 | 1.340 | 1,000 | +0.13(+10.74%) |
| Oct 05, 2023 | 1.210 | 0 | -0.14(-10.37%) | |||
| Oct 02, 2023 | 1.350 | 1.350 | 100 | -0.05(-3.57%) | ||
| Sep 26, 2023 | 1.400 | 0 | -0.14(-9.09%) | |||
| Sep 25, 2023 | 1.540 | 1.540 | 1.540 | 1.540 | 100 | +0.25(+19.38%) |
| Sep 21, 2023 | 1.290 | 1.290 | 0 | -0.17(-11.64%) | ||
| Sep 20, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 2,700 | -0.09(-5.81%) |
| Sep 14, 2023 | 1.550 | 0 | -0.15(-8.82%) | |||
| Sep 12, 2023 | 1.700 | 1.700 | 0 | +0.08(+4.94%) | ||
| Sep 08, 2023 | 1.620 | 0 | +0.22(+15.71%) | |||
| Aug 22, 2023 | 1.400 | 0 | -0.20(-12.50%) | |||
| Aug 21, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.01(+0.63%) |
| Aug 18, 2023 | 1.590 | 1.590 | 1.590 | 1.590 | 100 | -0.06(-3.64%) |
| Aug 09, 2023 | 1.650 | 0 | -0.28(-14.51%) | |||
| Aug 04, 2023 | 1.930 | 0 | +0.22(+12.87%) | |||
| Aug 03, 2023 | 1.710 | 1.710 | 1.710 | 1.710 | 594 | +0.01(+0.59%) |
| Aug 01, 2023 | 1.700 | 1.700 | 100 | +0.07(+4.29%) | ||
| Jul 28, 2023 | 1.630 | 0 | -0.02(-1.21%) | |||
| Jul 27, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 500 | -0.02(-1.20%) |
| Jul 26, 2023 | 1.610 | 1.670 | 1.540 | 1.670 | 6,700 | -0.12(-6.70%) |
| Jul 24, 2023 | 1.790 | 1.790 | 0 | +0.18(+11.18%) | ||
| Jul 21, 2023 | 1.610 | 1.610 | 1.610 | 1.610 | 700 | -0.11(-6.40%) |
| Jul 20, 2023 | 1.720 | 1.720 | 1.720 | 1.720 | 500 | -0.02(-1.15%) |
| Jul 19, 2023 | 1.720 | 1.740 | 1.720 | 1.740 | 2,600 | -0.05(-2.79%) |
| Jul 18, 2023 | 1.720 | 1.790 | 1.720 | 1.790 | 6,250 | -0.13(-6.77%) |
| Jul 17, 2023 | 2.700 | 2.700 | 1.650 | 1.920 | 2,100 | -2.04(-51.52%) |
| Jul 13, 2023 | 3.960 | 3.960 | 0 | -0.74(-15.74%) | ||
| Jun 29, 2023 | 4.700 | 0 | +0.00(+0.00%) | |||
| Jun 28, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | +0.10(+2.17%) |
| Jun 27, 2023 | 4.700 | 4.700 | 4.600 | 4.600 | 400 | -0.10(-2.13%) |
| Jun 26, 2023 | 4.550 | 4.700 | 4.550 | 4.700 | 1,500 | +0.15(+3.30%) |
| Jun 23, 2023 | 4.550 | 4.550 | 4.550 | 4.550 | 100 | -0.07(-1.52%) |
| Jun 22, 2023 | 4.620 | 4.620 | 4.620 | 4.620 | 600 | +0.00(+0.00%) |
| Jun 20, 2023 | 4.620 | 4.620 | 0 | +0.37(+8.71%) | ||
| Jun 16, 2023 | 4.250 | 0 | -0.11(-2.52%) |
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.
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.