Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bespoke Extracts Inc (OP: BSPK )

0.0637 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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, 2019 0.0610 0.0690 0.0600 0.0620 18,040 -0.00(-1.59%)
Jan 30, 2019 0.0670 0.0700 0.0620 0.0630 107,636 -0.00(-1.56%)
Jan 29, 2019 0.0635 0.0670 0.0600 0.0640 56,103 +0.00(+4.40%)
Jan 28, 2019 0.0620 0.0650 0.0600 0.0613 134,844 -0.00(-1.13%)
Jan 25, 2019 0.0600 0.0700 0.0600 0.0620 130,300 +0.00(+3.33%)
Jan 24, 2019 0.0590 0.0600 0.0590 0.0600 16,760 +0.00(+1.69%)
Jan 23, 2019 0.0600 0.0600 0.0590 0.0590 20,095 -0.00(-1.67%)
Jan 22, 2019 0.0580 0.0600 0.0580 0.0600 22,658 +0.00(+3.45%)
Jan 18, 2019 0.0600 0.0600 0.0560 0.0580 21,500 -0.00(-3.33%)
Jan 17, 2019 0.0600 0.0600 0.0600 0.0600 2,065 +0.00(+0.00%)
Jan 16, 2019 0.0700 0.0700 0.0550 0.0600 36,625 +0.00(+3.45%)
Jan 15, 2019 0.0550 0.0590 0.0550 0.0580 13,134 +0.00(+5.45%)
Jan 14, 2019 0.0600 0.0600 0.0510 0.0550 94,450 -0.00(-8.33%)
Jan 11, 2019 0.0590 0.0600 0.0585 0.0600 100,200 +0.00(+3.45%)
Jan 10, 2019 0.0590 0.0600 0.0580 0.0580 47,648 +0.00(+1.75%)
Jan 09, 2019 0.0560 0.0590 0.0560 0.0570 18,257 -0.00(-3.39%)
Jan 07, 2019 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Jan 04, 2019 0.0510 0.0620 0.0510 0.0600 235,300 +0.01(+16.50%)
Jan 03, 2019 0.0500 0.0600 0.0500 0.0515 8,080 -0.00(-6.36%)
Jan 02, 2019 0.0600 0.0600 0.0500 0.0550 140,500 +0.00(+3.77%)
Dec 31, 2018 0.0430 0.0660 0.0350 0.0530 169,900 +0.01(+17.78%)
Dec 28, 2018 0.0590 0.0590 0.0400 0.0450 122,000 +0.00(+12.50%)
Dec 27, 2018 0.0400 0.0540 0.0400 0.0400 83,402 -0.00(-10.71%)
Dec 26, 2018 0.0500 0.0590 0.0400 0.0448 139,908 -0.01(-10.40%)
Dec 24, 2018 0.0300 0.0500 0.0300 0.0500 69,000 +0.01(+25.00%)
Dec 21, 2018 0.0580 0.0580 0.0250 0.0400 313,100 -0.02(-31.03%)
Dec 20, 2018 0.0630 0.0670 0.0580 0.0580 91,192 -0.01(-13.43%)
Dec 19, 2018 0.0680 0.0680 0.0650 0.0670 80,193 -0.00(-2.19%)
Dec 18, 2018 0.0840 0.0840 0.0680 0.0685 47,274 +0.00(+0.74%)
Dec 17, 2018 0.0800 0.0800 0.0650 0.0680 24,785 -0.00(-0.73%)
Dec 14, 2018 0.0685 0.0685 0.0650 0.0685 21,300 -0.00(-1.15%)
Dec 13, 2018 0.0650 0.0700 0.0650 0.0693 26,650 +0.00(+2.67%)
Dec 12, 2018 0.0850 0.0850 0.0550 0.0675 130,454 +0.01(+12.50%)
Dec 11, 2018 0.0500 0.0600 0.0500 0.0600 317,950 +0.01(+20.00%)
Dec 10, 2018 0.0575 0.0639 0.0500 0.0500 61,211 -0.01(-16.67%)
Dec 07, 2018 0.0650 0.0655 0.0600 0.0600 39,600 -0.01(-8.40%)
Dec 06, 2018 0.0650 0.0700 0.0650 0.0655 19,181 -0.00(-2.96%)
Dec 04, 2018 0.0600 0.0733 0.0600 0.0675 113,200 +0.01(+12.50%)
Dec 03, 2018 0.0750 0.0750 0.0510 0.0600 170,509 -0.01(-20.00%)
Nov 30, 2018 0.0799 0.0799 0.0750 0.0750 59,000 -0.00(-4.94%)
Nov 29, 2018 0.0730 0.0848 0.0650 0.0789 49,696 +0.01(+8.08%)
Nov 28, 2018 0.0850 0.1030 0.0650 0.0730 223,324 -0.01(-14.12%)
Nov 27, 2018 0.1120 0.1250 0.0615 0.0850 357,153 -0.02(-22.02%)
Nov 26, 2018 0.1200 0.1200 0.1025 0.1090 86,600 +0.00(+0.00%)
Nov 23, 2018 0.1250 0.1250 0.0950 0.1090 306,800 -0.02(-14.17%)
Nov 21, 2018 0.1270 0.1270 0.1270 0 +0.01(+4.96%)
Nov 20, 2018 0.1150 0.1270 0.1150 0.1210 28,475 +0.01(+5.22%)
Nov 19, 2018 0.1310 0.1370 0.1150 0.1150 82,782 -0.02(-13.53%)
Nov 16, 2018 0.1350 0.1378 0.1300 0.1330 37,200 -0.00(-1.48%)
Nov 15, 2018 0.1350 0.1350 0.1350 0.1350 14,400 +0.01(+3.85%)
Nov 14, 2018 0.1208 0.1360 0.1170 0.1300 118,560 +0.01(+7.62%)
Nov 13, 2018 0.1190 0.1208 0.1170 0.1208 9,900 +0.00(+1.51%)
Nov 12, 2018 0.1280 0.1300 0.1120 0.1190 64,001 +0.00(+2.15%)
Nov 09, 2018 0.1210 0.1300 0.1150 0.1165 46,200 -0.01(-4.51%)
Nov 08, 2018 0.1600 0.1700 0.1100 0.1220 286,057 -0.01(-8.96%)
Nov 07, 2018 0.1400 0.1500 0.1300 0.1340 63,845 -0.01(-9.46%)
Nov 06, 2018 0.1700 0.1700 0.1310 0.1480 260,518 -0.00(-1.66%)
Nov 05, 2018 0.1350 0.1580 0.1350 0.1505 175,509 +0.01(+7.50%)
Nov 02, 2018 0.1200 0.1480 0.1150 0.1400 209,400 +0.03(+26.13%)
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.