Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.8040 -0.1061 (-11.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.8600 0.8700 0.7700 0.8040 1,721,566 -0.11(-11.66%)
May 28, 2024 0.9300 0.9798 0.8978 0.9101 947,056 +0.02(+2.80%)
May 24, 2024 1.000 1.020 0.8700 0.8853 1,913,770 -0.12(-12.35%)
May 23, 2024 1.120 1.130 0.9723 1.010 2,237,644 -0.15(-12.93%)
May 22, 2024 1.330 1.390 1.150 1.160 3,482,827 -0.09(-7.20%)
May 21, 2024 1.250 1.470 1.130 1.250 5,454,102 +0.06(+5.04%)
May 20, 2024 1.120 1.500 1.110 1.190 7,427,469 +0.08(+7.14%)
May 17, 2024 1.310 1.440 1.010 1.111 8,135,845 -0.34(-23.40%)
May 16, 2024 1.080 1.520 1.030 1.450 11,139,084 +0.47(+48.03%)
May 15, 2024 1.300 1.320 0.9795 0.9795 7,634,946 -0.11(-10.14%)
May 14, 2024 0.9800 1.130 0.9550 1.090 5,435,652 +0.14(+14.89%)
May 13, 2024 0.9025 0.9600 0.8650 0.9487 1,029,738 +0.08(+9.05%)
May 10, 2024 0.9817 0.9900 0.8481 0.8700 746,254 -0.08(-8.53%)
May 09, 2024 0.9300 1.020 0.9213 0.9511 1,442,739 +0.01(+1.56%)
May 08, 2024 0.9100 1.030 0.8802 0.9365 1,808,131 +0.02(+1.79%)
May 07, 2024 0.8800 0.9490 0.8710 0.9200 680,480 +0.03(+3.25%)
May 06, 2024 0.9200 0.9297 0.8700 0.8910 577,167 -0.03(-3.15%)
May 03, 2024 0.9200 0.9749 0.8980 0.9200 779,543 -0.00(-0.44%)
May 02, 2024 0.8958 0.9569 0.8827 0.9241 735,983 +0.03(+3.67%)
May 01, 2024 0.9522 0.9630 0.8710 0.8914 1,271,592 -0.08(-8.10%)
Apr 30, 2024 0.8700 1.030 0.8601 0.9700 3,394,809 +0.07(+7.78%)
Apr 29, 2024 0.9000 0.9360 0.8400 0.9000 675,339 -0.02(-2.21%)
Apr 26, 2024 0.9050 0.9900 0.8812 0.9203 1,145,737 -0.02(-2.00%)
Apr 25, 2024 0.9000 0.9391 0.8796 0.9391 848,124 -0.01(-0.98%)
Apr 24, 2024 0.9439 0.9579 0.8905 0.9484 951,563 -0.02(-2.23%)
Apr 23, 2024 0.9300 1.030 0.8900 0.9700 2,239,023 +0.06(+6.61%)
Apr 22, 2024 0.8210 0.9400 0.8202 0.9099 1,075,439 +0.03(+3.40%)
Apr 19, 2024 1.020 1.040 0.8600 0.8800 1,881,153 -0.14(-13.73%)
Apr 18, 2024 0.9934 1.070 0.9600 1.020 2,528,347 -0.11(-9.73%)
Apr 17, 2024 0.8400 1.215 0.8302 1.130 8,506,604 +0.25(+28.86%)
Apr 16, 2024 0.8400 0.8888 0.7451 0.8769 3,383,112 +0.11(+13.88%)
Apr 15, 2024 0.7369 0.8390 0.6505 0.7700 3,966,542 +0.02(+2.68%)
Apr 12, 2024 0.8828 0.8828 0.7250 0.7499 2,318,671 -0.15(-16.68%)
Apr 11, 2024 0.9100 0.9299 0.8701 0.9000 1,226,483 -0.04(-3.75%)
Apr 10, 2024 0.9714 0.9888 0.9300 0.9351 1,220,844 -0.12(-11.78%)
Apr 09, 2024 1.040 1.070 0.9200 1.060 2,193,256 -0.04(-3.64%)
Apr 08, 2024 1.150 1.340 1.050 1.100 10,819,444 +0.07(+6.80%)
Apr 05, 2024 1.060 1.060 1.000 1.030 2,838,807 -0.03(-2.83%)
Apr 04, 2024 1.040 1.100 1.000 1.060 1,058,349 +0.05(+4.95%)
Apr 03, 2024 0.9300 1.120 0.8811 1.010 3,042,730 -0.25(-19.84%)
Apr 02, 2024 1.410 1.420 1.260 1.260 1,545,830 -0.17(-11.89%)
Apr 01, 2024 1.460 1.520 1.400 1.430 1,972,691 +0.03(+2.14%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.