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 (%)
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%)
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%)
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.