Skip to main content

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

1.390 -0.040 (-2.80%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.310 1.550 1.200 1.430 4,460,115 -0.13(-8.33%)
Mar 26, 2024 1.750 1.750 1.450 1.560 2,683,790 -0.40(-20.41%)
Mar 25, 2024 2.310 2.430 1.850 1.960 3,579,706 -0.55(-21.91%)
Mar 22, 2024 2.500 2.690 2.060 2.510 2,878,414 +2.49(+12972.92%)
Mar 21, 2024 0.0212 0.0214 0.0182 0.0192 84,952,888 -0.00(-6.34%)
Mar 20, 2024 0.0235 0.0278 0.0191 0.0205 184,920,608 +0.00(+2.50%)
Mar 19, 2024 0.0211 0.0214 0.0180 0.0200 60,270,620 -0.00(-15.25%)
Mar 18, 2024 0.0229 0.0258 0.0214 0.0236 68,835,136 +0.00(+6.31%)
Mar 15, 2024 0.0219 0.0233 0.0203 0.0222 64,776,948 -0.00(-3.48%)
Mar 14, 2024 0.0240 0.0257 0.0221 0.0230 45,226,204 -0.00(-11.88%)
Mar 13, 2024 0.0281 0.0281 0.0236 0.0261 70,304,384 -0.00(-11.53%)
Mar 12, 2024 0.0257 0.0309 0.0245 0.0295 132,877,168 -0.07(-70.50%)
Mar 11, 2024 0.1321 0.1396 0.0995 0.1000 2,027,052 -0.04(-30.56%)
Mar 08, 2024 0.1400 0.1450 0.1395 0.1440 165,015 +0.00(+2.56%)
Mar 07, 2024 0.1399 0.1410 0.1300 0.1404 300,532 +0.00(+0.36%)
Mar 06, 2024 0.1425 0.1450 0.1350 0.1399 264,423 -0.01(-4.70%)
Mar 05, 2024 0.1492 0.1492 0.1400 0.1468 141,226 -0.00(-0.07%)
Mar 04, 2024 0.1538 0.1538 0.1420 0.1469 534,758 -0.01(-7.14%)
Mar 01, 2024 0.1600 0.1610 0.1450 0.1582 724,534 -0.01(-3.30%)
Feb 29, 2024 0.1595 0.1800 0.1543 0.1636 2,304,437 -0.04(-20.81%)
Feb 28, 2024 0.2090 0.2100 0.1722 0.2066 5,445,922 -0.00(-1.62%)
Feb 27, 2024 0.1789 0.2150 0.1700 0.2100 599,352 +0.03(+13.88%)
Feb 26, 2024 0.1830 0.1901 0.1655 0.1844 568,732 +0.00(+0.22%)
Feb 23, 2024 0.1938 0.1990 0.1754 0.1840 729,578 -0.02(-9.36%)
Feb 22, 2024 0.2500 0.2650 0.1900 0.2030 2,826,482 -0.05(-18.80%)
Feb 21, 2024 0.2395 0.2821 0.2115 0.2500 3,703,810 +0.02(+7.81%)
Feb 20, 2024 0.1799 0.2699 0.1757 0.2319 5,877,316 +0.05(+30.13%)
Feb 16, 2024 0.1820 0.1820 0.1702 0.1782 62,056 -0.00(-0.06%)
Feb 15, 2024 0.1699 0.1850 0.1684 0.1783 251,570 -0.00(-1.00%)
Feb 14, 2024 0.1760 0.1875 0.1712 0.1801 40,403 +0.01(+5.20%)
Feb 13, 2024 0.1838 0.1895 0.1690 0.1712 360,570 -0.02(-9.66%)
Feb 12, 2024 0.1800 0.1930 0.1701 0.1895 320,841 +0.01(+7.85%)
Feb 09, 2024 0.1800 0.1859 0.1620 0.1757 345,682 +0.00(+0.40%)
Feb 08, 2024 0.1766 0.1899 0.1675 0.1750 849,493 -0.00(-0.57%)
Feb 07, 2024 0.1843 0.2150 0.1721 0.1760 2,262,090 -0.01(-7.37%)
Feb 06, 2024 0.2000 0.2204 0.1700 0.1900 598,158 -0.00(-0.11%)
Feb 05, 2024 0.1909 0.1999 0.1850 0.1902 69,395 -0.00(-0.05%)
Feb 02, 2024 0.2300 0.2300 0.1803 0.1903 128,293 -0.01(-4.85%)
Feb 01, 2024 0.2000 0.2050 0.1892 0.2000 68,601 -0.01(-2.53%)
Jan 31, 2024 0.2116 0.2204 0.2013 0.2052 368,454 -0.01(-5.91%)
Jan 30, 2024 0.2400 0.2527 0.2180 0.2181 641,885 -0.02(-10.06%)
Jan 29, 2024 0.2700 0.3250 0.2111 0.2425 1,335,159 -0.01(-4.94%)
Jan 26, 2024 0.2600 0.2600 0.2461 0.2551 32,433 +0.00(+0.04%)
Jan 25, 2024 0.2800 0.2999 0.2400 0.2550 97,409 -0.01(-2.22%)
Jan 24, 2024 0.2600 0.2900 0.2450 0.2608 153,965 +0.01(+4.32%)
Jan 23, 2024 0.2600 0.2800 0.2303 0.2500 148,224 -0.01(-3.92%)
Jan 22, 2024 0.2546 0.2751 0.2545 0.2602 19,689 +0.00(+0.04%)
Jan 19, 2024 0.2914 0.3000 0.2400 0.2601 102,093 -0.02(-6.27%)
Jan 18, 2024 0.3139 0.3200 0.2726 0.2775 106,979 -0.02(-7.50%)
Jan 17, 2024 0.3000 0.3212 0.2872 0.3000 12,859 +0.00(+0.00%)
Jan 16, 2024 0.3191 0.3225 0.2873 0.3000 65,559 -0.02(-5.96%)
Jan 12, 2024 0.2984 0.3200 0.2859 0.3190 17,140 +0.01(+4.25%)
Jan 11, 2024 0.3000 0.3100 0.2809 0.3060 62,129 -0.01(-3.74%)
Jan 10, 2024 0.3220 0.3400 0.3028 0.3179 80,754 -0.01(-2.18%)
Jan 09, 2024 0.3483 0.3565 0.3210 0.3250 98,076 -0.02(-4.69%)
Jan 08, 2024 0.3550 0.3641 0.3350 0.3410 67,060 -0.00(-0.58%)
Jan 05, 2024 0.3439 0.3495 0.3365 0.3430 27,838 -0.00(-0.29%)
Jan 04, 2024 0.3600 0.3600 0.3431 0.3440 54,311 -0.00(-1.21%)
Jan 03, 2024 0.3670 0.3671 0.3460 0.3482 27,432 +0.00(+0.64%)
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.