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

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

0.9203 -0.0188 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.410 1.630 1.310 1.400 4,385,519 -0.03(-2.10%)
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 0.3450 0.3482 27,432 +0.00(+0.64%)
Jan 02, 2024 0.3600 0.3601 0.3450 0.3460 23,345 +0.01(+1.76%)
Dec 29, 2023 0.3400 0.3640 0.3352 0.3400 168,292 +0.01(+1.71%)
Dec 28, 2023 0.3601 0.3864 0.3343 0.3343 136,281 -0.03(-7.16%)
Dec 27, 2023 0.3800 0.3865 0.3529 0.3601 64,820 -0.02(-6.44%)
Dec 26, 2023 0.3660 0.3969 0.3660 0.3849 59,297 +0.02(+6.62%)
Dec 22, 2023 0.3700 0.3951 0.3448 0.3610 147,985 +0.02(+6.18%)
Dec 21, 2023 0.3700 0.3885 0.3200 0.3400 352,459 -0.04(-10.53%)
Dec 20, 2023 0.4200 0.4210 0.3700 0.3800 283,316 +0.01(+3.83%)
Dec 19, 2023 0.5500 0.5500 0.3001 0.3660 1,931,746 -0.32(-46.96%)
Dec 18, 2023 0.7245 0.7500 0.6500 0.6900 286,480 -0.01(-1.43%)
Dec 15, 2023 0.6900 1.140 0.5900 0.7000 3,284,088 +0.04(+5.90%)
Dec 14, 2023 0.6600 0.7180 0.6600 0.6610 22,566 +0.00(+0.00%)
Dec 13, 2023 0.7000 0.7105 0.6506 0.6610 8,107 -0.03(-4.20%)
Dec 12, 2023 0.6600 0.7500 0.6405 0.6900 15,660 +0.04(+5.99%)
Dec 11, 2023 0.7010 0.7035 0.6500 0.6510 93,481 -0.10(-13.20%)
Dec 08, 2023 0.7000 0.7500 0.7000 0.7500 13,523 +0.02(+2.54%)
Dec 07, 2023 0.7000 0.7600 0.7000 0.7314 20,025 -0.02(-2.45%)
Dec 06, 2023 0.8500 0.8500 0.7300 0.7498 62,791 -0.14(-15.75%)
Dec 05, 2023 0.8100 0.8998 0.8000 0.8900 18,807 +0.06(+7.15%)
Dec 04, 2023 0.8300 0.9000 0.8204 0.8306 16,204 -0.07(-7.70%)
Dec 01, 2023 0.8800 0.9300 0.8600 0.8999 7,135 +0.00(+0.21%)
Nov 30, 2023 0.8800 0.9145 0.8800 0.8980 13,902 -0.01(-1.36%)
Nov 29, 2023 0.8462 0.9599 0.8462 0.9104 10,307 -0.02(-2.62%)
Nov 28, 2023 0.9090 0.9700 0.8800 0.9349 16,226 +0.00(+0.37%)
Nov 27, 2023 0.9700 0.9799 0.9030 0.9315 18,271 -0.08(-7.77%)
Nov 24, 2023 1.030 1.030 0.8200 1.010 64,454 +0.02(+2.02%)
Nov 22, 2023 1.050 1.050 0.9465 0.9900 21,074 -0.02(-1.98%)
Nov 21, 2023 1.040 1.040 0.9477 1.010 45,715 -0.02(-1.94%)
Nov 20, 2023 1.000 1.040 0.9741 1.030 69,037 +0.03(+3.00%)
Nov 17, 2023 0.9900 1.010 0.9201 1.000 95,180 +0.00(+0.00%)
Nov 16, 2023 1.330 1.350 0.9552 1.000 707,192 -0.21(-17.36%)
Nov 15, 2023 0.9600 1.400 0.8845 1.210 1,015,871 +0.29(+31.52%)
Nov 14, 2023 0.7790 0.9600 0.7401 0.9200 84,841 +0.13(+17.00%)
Nov 13, 2023 0.7500 0.7875 0.6800 0.7863 15,676 -0.00(-0.17%)
Nov 10, 2023 0.8470 0.8470 0.7600 0.7876 7,583 -0.03(-3.95%)
Nov 09, 2023 0.8200 0.8200 0.7600 0.8200 17,211 +0.03(+4.46%)
Nov 08, 2023 0.7400 0.8282 0.7400 0.7850 32,739 +0.05(+6.08%)
Nov 07, 2023 0.7310 0.7800 0.7001 0.7400 26,018 -0.06(-7.58%)
Nov 06, 2023 0.7476 0.8007 0.7101 0.8007 13,926 +0.03(+4.48%)
Nov 03, 2023 0.7010 0.7795 0.6657 0.7664 25,245 +0.03(+3.92%)
Nov 02, 2023 0.7329 0.8300 0.7000 0.7375 25,198 -0.02(-2.51%)
Nov 01, 2023 0.7300 0.7954 0.7300 0.7565 20,675 -0.05(-6.48%)
Oct 31, 2023 0.7600 0.8499 0.7400 0.8089 9,219 +0.01(+1.24%)
Oct 30, 2023 0.8000 0.8101 0.7500 0.7990 7,795 -0.01(-1.22%)
Oct 27, 2023 0.7500 0.8089 0.7400 0.8089 3,012 +0.06(+7.85%)
Oct 26, 2023 0.7118 0.8200 0.7118 0.7500 17,982 -0.02(-2.58%)
Oct 25, 2023 0.7590 0.7699 0.7300 0.7699 18,278 +0.01(+1.32%)
Oct 24, 2023 0.7600 0.7700 0.7000 0.7599 23,284 -0.02(-2.56%)
Oct 23, 2023 0.8243 0.8243 0.7700 0.7799 20,955 -0.05(-6.02%)
Oct 20, 2023 0.8110 0.8300 0.8015 0.8299 20,157 -0.01(-0.60%)
Oct 19, 2023 0.8751 0.8989 0.8001 0.8349 8,773 -0.02(-2.34%)
Oct 18, 2023 0.8300 0.8549 0.8001 0.8549 13,251 -0.04(-4.95%)
Oct 17, 2023 0.8341 0.8994 0.8085 0.8994 17,426 +0.04(+4.59%)
Oct 16, 2023 0.8555 0.8800 0.7700 0.8599 63,429 -0.02(-2.28%)
Oct 13, 2023 0.9200 0.9260 0.8501 0.8800 42,330 -0.03(-2.82%)
Oct 12, 2023 0.9600 1.000 0.8900 0.9055 71,218 -0.08(-7.74%)
Oct 11, 2023 1.100 1.100 0.9581 0.9815 192,373 -0.08(-7.41%)
Oct 10, 2023 1.080 1.150 0.9800 1.060 333,678 +0.06(+6.01%)
Oct 09, 2023 0.9500 1.040 0.9500 0.9999 97,281 +0.10(+11.09%)
Oct 06, 2023 0.9200 0.9499 0.8901 0.9001 8,607 -0.05(-5.62%)
Oct 05, 2023 0.9201 0.9699 0.8853 0.9537 31,034 -0.01(-0.66%)
Oct 04, 2023 0.9400 0.9600 0.8800 0.9600 17,546 +0.01(+1.05%)
Oct 03, 2023 0.9300 0.9500 0.8685 0.9500 34,248 -0.04(-4.01%)
Oct 02, 2023 1.020 1.039 0.9400 0.9897 33,624 -0.02(-2.01%)
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%)
Jul 03, 2023 3.480 3.540 3.210 3.210 22,837 -0.09(-2.73%)
Jun 30, 2023 3.460 3.500 3.205 3.300 19,976 -0.04(-1.20%)
Jun 29, 2023 3.520 3.550 3.270 3.340 7,894 -0.18(-4.98%)
Jun 28, 2023 3.570 3.570 3.460 3.515 1,781 -0.06(-1.67%)
Jun 27, 2023 3.600 3.600 3.470 3.575 10,160 -0.03(-0.70%)
Jun 26, 2023 3.620 3.620 3.400 3.600 13,099 +0.00(+0.00%)
Jun 23, 2023 3.550 3.600 3.340 3.600 17,651 +0.05(+1.41%)
Jun 22, 2023 3.521 3.591 3.510 3.550 21,862 +0.04(+1.14%)
Jun 21, 2023 3.290 3.510 3.290 3.510 5,288 +0.01(+0.29%)
Jun 20, 2023 3.370 3.510 3.370 3.500 25,317 +0.01(+0.29%)
Jun 16, 2023 3.410 3.520 3.290 3.490 17,302 +0.04(+1.16%)
Jun 15, 2023 3.360 3.450 3.270 3.450 16,093 +0.92(+36.36%)
May 08, 2023 2.700 2.830 2.420 2.530 181,385 -0.07(-2.69%)
May 05, 2023 2.250 2.660 2.180 2.600 109,920 +0.33(+14.54%)
May 04, 2023 2.200 2.320 2.190 2.270 22,875 +0.12(+5.58%)
May 03, 2023 2.290 2.350 2.150 2.150 28,099 -0.10(-4.44%)
May 02, 2023 2.240 2.350 2.210 2.250 49,981 -0.10(-4.26%)
May 01, 2023 2.420 2.430 2.320 2.350 23,727 -0.09(-3.69%)
Apr 28, 2023 2.700 2.785 2.400 2.440 102,903 -0.46(-15.86%)
Apr 27, 2023 3.100 3.110 2.760 2.900 138,393 +0.06(+2.11%)
Apr 26, 2023 3.250 3.850 2.600 2.840 1,179,190 -0.36(-11.25%)
Apr 25, 2023 3.100 3.310 2.960 3.200 119,126 +0.14(+4.58%)
Apr 24, 2023 2.610 3.180 2.571 3.060 276,351 +0.58(+23.39%)
Apr 21, 2023 2.410 2.490 2.319 2.480 69,374 +0.14(+5.98%)
Apr 20, 2023 2.250 2.400 2.040 2.340 171,200 +0.07(+3.08%)
Apr 19, 2023 2.240 2.270 2.230 2.270 21,520 +0.05(+2.25%)
Apr 18, 2023 2.150 2.270 2.150 2.220 12,927 -0.03(-1.33%)
Apr 17, 2023 2.200 2.250 2.135 2.250 26,150 +0.04(+1.81%)
Apr 14, 2023 2.250 2.250 2.150 2.210 23,216 -0.04(-1.78%)
Apr 13, 2023 2.260 2.280 2.170 2.250 12,670 -0.03(-1.32%)
Apr 12, 2023 2.225 2.283 2.000 2.280 15,707 +0.05(+2.24%)
Apr 11, 2023 2.300 2.300 2.191 2.230 6,746 -0.02(-0.89%)
Apr 10, 2023 2.252 2.270 2.161 2.250 5,574 -0.03(-1.32%)
Apr 06, 2023 2.230 2.300 2.150 2.280 24,194 +0.07(+3.06%)
Apr 05, 2023 2.250 2.250 2.150 2.212 14,476 +0.04(+1.94%)
Apr 04, 2023 2.300 2.343 2.170 2.170 13,577 -0.08(-3.56%)
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.