home / stock / bcan / bcan quote
Last: | $0.7746 |
---|---|
Change Percent: | 1.64% |
Open: | $0.79 |
Close: | $0.7746 |
High: | $0.7999 |
Low: | $0.719 |
Volume: | 599,368 |
Last Trade Date Time: | 05/31/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.7746 | $0.79 | $0.7746 | $0.7999 | $0.719 | 599,368 | 05-31-2024 |
$0.8032 | $0.79 | $0.8032 | $0.85 | $0.775 | 628,338 | 05-30-2024 |
$0.804 | $0.86 | $0.804 | $0.87 | $0.77 | 1,735,998 | 05-29-2024 |
$0.9101 | $0.93 | $0.9101 | $0.9798 | $0.8978 | 953,256 | 05-28-2024 |
$0.8853 | $1 | $0.8853 | $1.02 | $0.87 | 1,913,770 | 05-27-2024 |
$0.8853 | $1 | $0.8853 | $1.02 | $0.87 | 1,913,770 | 05-24-2024 |
$1.01 | $1.12 | $1.01 | $1.13 | $0.9723 | 2,242,831 | 05-23-2024 |
$1.16 | $1.33 | $1.16 | $1.39 | $1.15 | 3,535,839 | 05-22-2024 |
$1.25 | $1.25 | $1.25 | $1.47 | $1.13 | 5,478,404 | 05-21-2024 |
$1.19 | $1.12 | $1.19 | $1.5 | $1.11 | 7,476,675 | 05-20-2024 |
$1.1107 | $1.31 | $1.1107 | $1.44 | $1.01 | 8,135,800 | 05-17-2024 |
$1.45 | $1.08 | $1.45 | $1.52 | $1.03 | 11,314,370 | 05-16-2024 |
$0.9795 | $1.3 | $0.9795 | $1.32 | $0.9795 | 7,472,562 | 05-15-2024 |
$1.09 | $0.98 | $1.09 | $1.13 | $0.955 | 4,045,226 | 05-14-2024 |
$0.9487 | $0.9025 | $0.9487 | $0.96 | $0.865 | 1,050,747 | 05-13-2024 |
$0.87 | $0.9817 | $0.87 | $0.99 | $0.8481 | 746,254 | 05-10-2024 |
$0.9511 | $0.93 | $0.9511 | $1.02 | $0.9213 | 1,453,231 | 05-09-2024 |
$0.9365 | $0.9051 | $0.9365 | $1.03 | $0.8802 | 1,724,854 | 05-08-2024 |
$0.92 | $0.88 | $0.92 | $0.949 | $0.871 | 685,331 | 05-07-2024 |
$0.891 | $0.92 | $0.891 | $0.9297 | $0.87 | 551,573 | 05-06-2024 |
News, Short Squeeze, Breakout and More Instantly...
BYND Cannasoft Enterprises Inc. Company Name:
BCAN Stock Symbol:
NASDAQ Market:
Shares of Virios Therapeutics, Inc. (NASDAQ:VIRI) fell sharply during Monday's session after the company priced a $1.7 million public offering...
(TheNewswire) Vancouver, British Columbia (May 15, 2024 ) – TheNewswire – BYND Cannasoft Enterprises Inc. (Nasdaq: BCAN ) (“ BYND ” or the “ Company ”), has released its financial results for three...
(NewsDirect) For those seeking a promising investment opportunity in the cannabis market, Rodedawg International Industries, Inc. (OTC: RWGI) 's progress on its 2024 roadmap is a compelling proposition. The company's strategic approach, coupled with regular updates on its growth and miles...