Financial News
Bespoke Extracts Inc (OP: BSPK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 0.1300 | 0 | +0.05(+57.38%) | |||
| May 21, 2024 | 0.1275 | 0.1275 | 0.0826 | 0.0826 | 1,583 | -0.06(-41.00%) |
| May 20, 2024 | 0.1001 | 0.1400 | 0.0601 | 0.1400 | 1,250 | +0.04(+40.00%) |
| May 16, 2024 | 0.1000 | 0 | -0.05(-33.33%) | |||
| May 15, 2024 | 0.0600 | 0.1500 | 0.0600 | 0.1500 | 3,122 | +0.06(+72.41%) |
| May 14, 2024 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 200 | +0.03(+45.00%) |
| May 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 | +0.01(+20.00%) |
| May 10, 2024 | 0.0666 | 0.0666 | 0.0500 | 0.0500 | 444 | -0.10(-66.67%) |
| May 09, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,054 | +0.07(+87.50%) |
| May 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 200 | -0.03(-27.27%) |
| May 07, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,000 | +0.01(+12.13%) |
| May 03, 2024 | 0.0981 | 0 | -0.01(-10.82%) | |||
| May 02, 2024 | 0.0705 | 0.1100 | 0.0705 | 0.1100 | 1,526 | -0.01(-8.33%) |
| Apr 30, 2024 | 0.1200 | 7 | +0.06(+98.35%) | |||
| Apr 29, 2024 | 0.0653 | 0.0653 | 0.0605 | 0.0605 | 16,380 | -0.03(-34.59%) |
| Apr 26, 2024 | 0.0995 | 0.0995 | 0.0925 | 0.0925 | 367 | -0.02(-15.83%) |
| Apr 24, 2024 | 0.1099 | 0 | +0.00(+0.00%) | |||
| Apr 22, 2024 | 0.1099 | 0 | +0.00(+0.00%) | |||
| Apr 18, 2024 | 0.1099 | 0 | +0.05(+81.35%) | |||
| Apr 17, 2024 | 0.1000 | 0.1000 | 0.0606 | 0.0606 | 350 | -0.01(-19.63%) |
| Apr 16, 2024 | 0.0754 | 0.0754 | 0.0754 | 0.0754 | 100 | +0.00(+7.10%) |
| Apr 15, 2024 | 0.0704 | 0.0704 | 0.0605 | 0.0704 | 507 | -0.02(-20.18%) |
| Apr 09, 2024 | 0.0882 | 1 | -0.02(-19.82%) | |||
| Apr 08, 2024 | 0.1501 | 0.1501 | 0.1100 | 0.1100 | 51,308 | +0.00(+0.00%) |
| Apr 05, 2024 | 0.1535 | 0.1535 | 0.1100 | 0.1100 | 396 | -0.04(-28.34%) |
| Apr 03, 2024 | 0.1535 | 0 | -0.00(-1.60%) | |||
| Apr 02, 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 248 | +0.03(+20.00%) |
| Apr 01, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 100 | +0.01(+11.11%) |
| Mar 28, 2024 | 0.1561 | 0.1561 | 0.1170 | 0.1170 | 500 | -0.00(-2.50%) |
| Mar 27, 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 1,133 | -0.01(-4.00%) |
| Mar 26, 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 785 | -0.03(-17.22%) |
| Mar 25, 2024 | 0.3075 | 0.3075 | 0.1150 | 0.1510 | 7,099 | -0.01(-8.48%) |
| Mar 22, 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 300 | -0.01(-8.33%) |
| Mar 21, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 225 | +0.00(+1.69%) |
| Mar 20, 2024 | 0.5000 | 0.5000 | 0.1150 | 0.1770 | 1,022 | +0.00(+2.43%) |
| Mar 19, 2024 | 0.1728 | 0.1728 | 0.1728 | 0.1728 | 300 | +0.02(+15.20%) |
| Mar 18, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,022 | +0.02(+19.52%) |
| Mar 15, 2024 | 0.1255 | 0.1255 | 0.1255 | 0.1255 | 400 | -0.02(-13.92%) |
| Mar 14, 2024 | 0.1150 | 0.1458 | 0.1150 | 0.1458 | 600 | +0.02(+16.64%) |
| Mar 13, 2024 | 0.1250 | 0.1458 | 0.1250 | 0.1250 | 1,960 | -0.02(-14.27%) |
| Mar 12, 2024 | 0.1255 | 0.1458 | 0.1255 | 0.1458 | 400 | +0.02(+16.64%) |
| Mar 08, 2024 | 0.1250 | 0 | +0.01(+8.70%) | |||
| Mar 07, 2024 | 0.1292 | 0.1391 | 0.1150 | 0.1150 | 41,440 | -0.03(-23.33%) |
| Mar 06, 2024 | 0.1406 | 0.1650 | 0.1406 | 0.1500 | 12,406 | -0.03(-16.20%) |
| Mar 05, 2024 | 0.2000 | 0.2000 | 0.1406 | 0.1790 | 3,095 | +0.04(+32.49%) |
| Mar 04, 2024 | 0.1999 | 0.1999 | 0.1351 | 0.1351 | 1,746 | -0.06(-32.45%) |
| Mar 01, 2024 | 0.2101 | 0.2201 | 0.1600 | 0.2000 | 26,600 | +0.01(+6.89%) |
| Feb 29, 2024 | 0.1871 | 0.1871 | 0.1871 | 0.1871 | 1,067 | +0.00(+0.00%) |
| Feb 28, 2024 | 0.2050 | 0.2051 | 0.1600 | 0.1871 | 3,017 | -0.02(-8.73%) |
| Feb 27, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 986 | +0.05(+36.67%) |
| Feb 26, 2024 | 0.1650 | 0.1825 | 0.1150 | 0.1500 | 9,648 | +0.00(+0.07%) |
| Feb 23, 2024 | 1.000 | 1.000 | 0.1499 | 0.1499 | 9,574 | +0.01(+7.07%) |
| Feb 22, 2024 | 0.8900 | 0.8900 | 0.1400 | 0.1400 | 3,911 | +0.02(+16.57%) |
| Feb 20, 2024 | 0.1201 | 137 | +0.00(+0.17%) | |||
| Feb 13, 2024 | 0.1199 | 0 | +0.01(+9.10%) | |||
| Feb 09, 2024 | 0.1099 | 22 | -0.01(-8.34%) | |||
| Feb 08, 2024 | 0.1300 | 0.1300 | 0.1199 | 0.1199 | 67,151 | -0.03(-20.07%) |
| Feb 07, 2024 | 0.1350 | 0.1500 | 0.1200 | 0.1500 | 5,350 | +0.01(+11.11%) |
| Feb 06, 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 166 | +0.02(+20.00%) |
| Feb 05, 2024 | 0.1150 | 0.1150 | 0.1125 | 0.1125 | 786 | -0.01(-10.00%) |
| Feb 02, 2024 | 0.1000 | 0.1500 | 0.1000 | 0.1250 | 6,283 | +0.00(+0.00%) |
| Feb 01, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 183 | +0.02(+25.00%) |
| Jan 31, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 407 | +0.00(+4.49%) |
| Jan 26, 2024 | 0.0957 | 26 | -0.00(-4.30%) | |||
| Jan 24, 2024 | 0.1000 | 90 | +0.02(+19.33%) | |||
| Jan 23, 2024 | 0.0500 | 0.0838 | 0.0500 | 0.0838 | 48,493 | +0.01(+19.71%) |
| Jan 22, 2024 | 0.0604 | 0.0700 | 0.0604 | 0.0700 | 20,000 | +0.01(+16.86%) |
| Jan 19, 2024 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 3,022 | -0.01(-14.31%) |
| Jan 18, 2024 | 0.0477 | 0.0699 | 0.0450 | 0.0699 | 23,022 | +0.03(+75.19%) |
| Jan 17, 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 10,000 | +0.02(+114.52%) |
| Jan 16, 2024 | 0.0260 | 0.0260 | 0.0186 | 0.0186 | 3,933 | -0.02(-53.27%) |
| Jan 12, 2024 | 0.0368 | 0.0398 | 0.0368 | 0.0398 | 12,500 | +0.01(+58.57%) |
| Jan 11, 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 145 | -0.01(-22.77%) |
| Jan 09, 2024 | 0.0325 | 0 | -0.01(-18.34%) | |||
| Jan 08, 2024 | 0.0364 | 0.0398 | 0.0251 | 0.0398 | 15,155 | +0.01(+32.67%) |
| Jan 05, 2024 | 0.0231 | 0.0300 | 0.0220 | 0.0300 | 44,872 | +0.01(+30.43%) |
| Jan 04, 2024 | 0.0400 | 0.0400 | 0.0203 | 0.0230 | 128,270 | -0.02(-42.50%) |
| Jan 03, 2024 | 0.0400 | 0.0400 | 0.0270 | 0.0400 | 25,378 | -0.01(-13.98%) |
| Jan 02, 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 450 | +0.01(+30.99%) |
| Dec 29, 2023 | 0.0355 | 0.0450 | 0.0310 | 0.0355 | 18,102 | +0.00(+2.90%) |
| Dec 27, 2023 | 0.0345 | 0 | -0.01(-13.75%) | |||
| Dec 26, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 1,234 | -0.00(-8.68%) |
| Dec 22, 2023 | 0.0438 | 0.0438 | 0.0400 | 0.0438 | 15,176 | +0.00(+3.06%) |
| Dec 20, 2023 | 0.0425 | 33 | +0.01(+21.43%) | |||
| Dec 19, 2023 | 0.0312 | 0.0477 | 0.0250 | 0.0350 | 166,100 | -0.04(-56.25%) |
| Dec 18, 2023 | 0.0500 | 0.0800 | 0.0347 | 0.0800 | 92,204 | +0.00(+0.00%) |
| Dec 15, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 | +0.00(+1.39%) |
| Dec 14, 2023 | 0.0789 | 0.0845 | 0.0789 | 0.0789 | 46,974 | +0.00(+0.00%) |
| Dec 13, 2023 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 170 | +0.01(+13.53%) |
| Dec 12, 2023 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 5,000 | +0.03(+92.52%) |
| Dec 11, 2023 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 494 | -0.04(-52.37%) |
| Dec 08, 2023 | 0.0417 | 0.0780 | 0.0417 | 0.0758 | 18,208 | -0.01(-13.86%) |
| Dec 07, 2023 | 0.0651 | 0.0880 | 0.0650 | 0.0880 | 33,000 | -0.00(-3.61%) |
| Dec 05, 2023 | 0.0913 | 72 | -0.01(-6.84%) | |||
| Dec 04, 2023 | 0.1000 | 0.1000 | 0.0721 | 0.0980 | 26,476 | -0.02(-14.78%) |
| Dec 01, 2023 | 0.0801 | 0.1150 | 0.0801 | 0.1150 | 29,550 | +0.03(+41.98%) |
| Nov 30, 2023 | 0.1260 | 0.1260 | 0.0800 | 0.0810 | 41,610 | -0.05(-36.67%) |
| Nov 29, 2023 | 0.0821 | 0.1279 | 0.0821 | 0.1279 | 4,315 | -0.03(-19.56%) |
| Nov 27, 2023 | 0.1590 | 22 | -0.03(-14.97%) | |||
| Nov 20, 2023 | 0.1870 | 24 | +0.03(+19.11%) | |||
| Nov 17, 2023 | 0.1070 | 0.1570 | 0.1070 | 0.1570 | 7,911 | -0.04(-19.86%) |
| Nov 09, 2023 | 0.1959 | 0 | +0.05(+31.21%) | |||
| Nov 01, 2023 | 0.1493 | 11 | +0.01(+10.59%) | |||
| Oct 31, 2023 | 0.1510 | 0.1510 | 0.1350 | 0.1350 | 54,014 | -0.05(-28.12%) |
| Oct 20, 2023 | 0.1878 | 1 | -0.01(-6.10%) | |||
| Oct 19, 2023 | 0.1625 | 0.2000 | 0.1625 | 0.2000 | 952 | +0.00(+0.05%) |
| Oct 16, 2023 | 0.1999 | 54 | +0.01(+8.11%) | |||
| Oct 11, 2023 | 0.1849 | 0 | +0.04(+32.07%) | |||
| Oct 10, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 100 | -0.05(-26.32%) |
| Oct 06, 2023 | 0.1900 | 0 | +0.02(+15.15%) | |||
| Oct 05, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 138 | +0.01(+9.27%) |
| Oct 04, 2023 | 0.1625 | 0.1625 | 0.1510 | 0.1510 | 6,571 | -0.04(-19.47%) |
| Oct 02, 2023 | 0.1875 | 0 | -0.01(-6.20%) | |||
| Sep 27, 2023 | 0.1999 | 5 | +0.02(+10.75%) | |||
| Sep 19, 2023 | 0.1805 | 0 | +0.05(+33.60%) | |||
| Sep 18, 2023 | 0.1351 | 0.1351 | 0.1351 | 0.1351 | 3,143 | -0.06(-32.45%) |
| Sep 15, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 176 | +0.07(+48.15%) |
| Sep 11, 2023 | 0.1350 | 8 | -0.04(-20.59%) | |||
| Sep 08, 2023 | 0.1699 | 0.1700 | 0.1699 | 0.1700 | 14,722 | +0.06(+54.55%) |
| Sep 07, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 833 | -0.03(-21.43%) |
| Sep 06, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 32,200 | +0.00(+0.00%) |
| Sep 05, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 901 | +0.00(+0.00%) |
| Sep 01, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 205 | -0.03(-17.65%) |
| Aug 31, 2023 | 0.1701 | 0.1701 | 0.1700 | 0.1700 | 41,001 | -0.00(-0.06%) |
| Aug 30, 2023 | 0.1701 | 0.1701 | 0.1701 | 0.1701 | 444 | -0.02(-11.64%) |
| Aug 29, 2023 | 0.1925 | 0.1925 | 0.1925 | 0.1925 | 275 | +0.02(+13.17%) |
| Aug 25, 2023 | 0.1701 | 0 | -0.00(-2.80%) | |||
| Aug 23, 2023 | 0.1750 | 11 | -0.03(-12.50%) | |||
| Aug 21, 2023 | 0.2000 | 0 | +0.00(+0.00%) | |||
| Aug 18, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,750 | +0.00(+0.00%) |
| Aug 11, 2023 | 0.2000 | 32 | +0.00(+0.00%) | |||
| Aug 09, 2023 | 0.2000 | 0 | +0.03(+14.61%) | |||
| Aug 04, 2023 | 0.1745 | 0 | -0.01(-5.68%) | |||
| Aug 01, 2023 | 0.1850 | 0 | +0.00(+0.00%) | |||
| Jul 31, 2023 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 1,204 | +0.01(+8.76%) |
| Jul 27, 2023 | 0.1701 | 14 | -0.03(-14.91%) | |||
| Jul 25, 2023 | 0.1999 | 0 | +0.11(+119.19%) | |||
| Jul 24, 2023 | 0.1500 | 0.2000 | 0.0912 | 0.0912 | 23,143 | -0.04(-32.59%) |
| Jul 20, 2023 | 0.1353 | 0 | +0.06(+92.19%) | |||
| Jul 17, 2023 | 0.0704 | 2 | +0.00(+0.14%) | |||
| Jul 12, 2023 | 0.0703 | 0 | +0.00(+6.03%) | |||
| Jul 10, 2023 | 0.0663 | 6 | +0.00(+1.22%) | |||
| Jul 07, 2023 | 0.1200 | 0.1200 | 0.0655 | 0.0655 | 11,678 | -0.10(-61.47%) |
| Jun 29, 2023 | 0.1700 | 0 | +0.03(+21.43%) | |||
| Jun 23, 2023 | 0.1400 | 0 | +0.01(+3.70%) | |||
| Jun 22, 2023 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 18,935 | +0.00(+0.00%) |
| Jun 20, 2023 | 0.1350 | 0 | +0.01(+10.66%) | |||
| Jun 16, 2023 | 0.1400 | 0.1490 | 0.1220 | 0.1220 | 35,011 | +0.00(+1.67%) |
| Jun 13, 2023 | 0.1200 | 0 | +0.05(+82.93%) | |||
| Jun 12, 2023 | 0.1056 | 0.1056 | 0.0656 | 0.0656 | 348 | -0.04(-37.88%) |
| Jun 09, 2023 | 0.0740 | 0.1056 | 0.0740 | 0.1056 | 312 | +0.00(+0.00%) |
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.
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.
