Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	0.0610	0.0690	0.0600	0.0620	18,040	-0.00(-1.59%)
Jan 30, 2019	0.0670	0.0700	0.0620	0.0630	107,636	-0.00(-1.56%)
Jan 29, 2019	0.0635	0.0670	0.0600	0.0640	56,103	+0.00(+4.40%)
Jan 28, 2019	0.0620	0.0650	0.0600	0.0613	134,844	-0.00(-1.13%)
Jan 25, 2019	0.0600	0.0700	0.0600	0.0620	130,300	+0.00(+3.33%)
Jan 24, 2019	0.0590	0.0600	0.0590	0.0600	16,760	+0.00(+1.69%)
Jan 23, 2019	0.0600	0.0600	0.0590	0.0590	20,095	-0.00(-1.67%)
Jan 22, 2019	0.0580	0.0600	0.0580	0.0600	22,658	+0.00(+3.45%)
Jan 18, 2019	0.0600	0.0600	0.0560	0.0580	21,500	-0.00(-3.33%)
Jan 17, 2019	0.0600	0.0600	0.0600	0.0600	2,065	+0.00(+0.00%)
Jan 16, 2019	0.0700	0.0700	0.0550	0.0600	36,625	+0.00(+3.45%)
Jan 15, 2019	0.0550	0.0590	0.0550	0.0580	13,134	+0.00(+5.45%)
Jan 14, 2019	0.0600	0.0600	0.0510	0.0550	94,450	-0.00(-8.33%)
Jan 11, 2019	0.0590	0.0600	0.0585	0.0600	100,200	+0.00(+3.45%)
Jan 10, 2019	0.0590	0.0600	0.0580	0.0580	47,648	+0.00(+1.75%)
Jan 09, 2019	0.0560	0.0590	0.0560	0.0570	18,257	-0.00(-3.39%)
Jan 07, 2019		0.0590	0.0590	0.0590	0	-0.00(-1.67%)
Jan 04, 2019	0.0510	0.0620	0.0510	0.0600	235,300	+0.01(+16.50%)
Jan 03, 2019	0.0500	0.0600	0.0500	0.0515	8,080	-0.00(-6.36%)
Jan 02, 2019	0.0600	0.0600	0.0500	0.0550	140,500	+0.00(+3.77%)
Dec 31, 2018	0.0430	0.0660	0.0350	0.0530	169,900	+0.01(+17.78%)
Dec 28, 2018	0.0590	0.0590	0.0400	0.0450	122,000	+0.00(+12.50%)
Dec 27, 2018	0.0400	0.0540	0.0400	0.0400	83,402	-0.00(-10.71%)
Dec 26, 2018	0.0500	0.0590	0.0400	0.0448	139,908	-0.01(-10.40%)
Dec 24, 2018	0.0300	0.0500	0.0300	0.0500	69,000	+0.01(+25.00%)
Dec 21, 2018	0.0580	0.0580	0.0250	0.0400	313,100	-0.02(-31.03%)
Dec 20, 2018	0.0630	0.0670	0.0580	0.0580	91,192	-0.01(-13.43%)
Dec 19, 2018	0.0680	0.0680	0.0650	0.0670	80,193	-0.00(-2.19%)
Dec 18, 2018	0.0840	0.0840	0.0680	0.0685	47,274	+0.00(+0.74%)
Dec 17, 2018	0.0800	0.0800	0.0650	0.0680	24,785	-0.00(-0.73%)
Dec 14, 2018	0.0685	0.0685	0.0650	0.0685	21,300	-0.00(-1.15%)
Dec 13, 2018	0.0650	0.0700	0.0650	0.0693	26,650	+0.00(+2.67%)
Dec 12, 2018	0.0850	0.0850	0.0550	0.0675	130,454	+0.01(+12.50%)
Dec 11, 2018	0.0500	0.0600	0.0500	0.0600	317,950	+0.01(+20.00%)
Dec 10, 2018	0.0575	0.0639	0.0500	0.0500	61,211	-0.01(-16.67%)
Dec 07, 2018	0.0650	0.0655	0.0600	0.0600	39,600	-0.01(-8.40%)
Dec 06, 2018	0.0650	0.0700	0.0650	0.0655	19,181	-0.00(-2.96%)
Dec 04, 2018	0.0600	0.0733	0.0600	0.0675	113,200	+0.01(+12.50%)
Dec 03, 2018	0.0750	0.0750	0.0510	0.0600	170,509	-0.01(-20.00%)
Nov 30, 2018	0.0799	0.0799	0.0750	0.0750	59,000	-0.00(-4.94%)
Nov 29, 2018	0.0730	0.0848	0.0650	0.0789	49,696	+0.01(+8.08%)
Nov 28, 2018	0.0850	0.1030	0.0650	0.0730	223,324	-0.01(-14.12%)
Nov 27, 2018	0.1120	0.1250	0.0615	0.0850	357,153	-0.02(-22.02%)
Nov 26, 2018	0.1200	0.1200	0.1025	0.1090	86,600	+0.00(+0.00%)
Nov 23, 2018	0.1250	0.1250	0.0950	0.1090	306,800	-0.02(-14.17%)
Nov 21, 2018		0.1270	0.1270	0.1270	0	+0.01(+4.96%)
Nov 20, 2018	0.1150	0.1270	0.1150	0.1210	28,475	+0.01(+5.22%)
Nov 19, 2018	0.1310	0.1370	0.1150	0.1150	82,782	-0.02(-13.53%)
Nov 16, 2018	0.1350	0.1378	0.1300	0.1330	37,200	-0.00(-1.48%)
Nov 15, 2018	0.1350	0.1350	0.1350	0.1350	14,400	+0.01(+3.85%)
Nov 14, 2018	0.1208	0.1360	0.1170	0.1300	118,560	+0.01(+7.62%)
Nov 13, 2018	0.1190	0.1208	0.1170	0.1208	9,900	+0.00(+1.51%)
Nov 12, 2018	0.1280	0.1300	0.1120	0.1190	64,001	+0.00(+2.15%)
Nov 09, 2018	0.1210	0.1300	0.1150	0.1165	46,200	-0.01(-4.51%)
Nov 08, 2018	0.1600	0.1700	0.1100	0.1220	286,057	-0.01(-8.96%)
Nov 07, 2018	0.1400	0.1500	0.1300	0.1340	63,845	-0.01(-9.46%)
Nov 06, 2018	0.1700	0.1700	0.1310	0.1480	260,518	-0.00(-1.66%)
Nov 05, 2018	0.1350	0.1580	0.1350	0.1505	175,509	+0.01(+7.50%)
Nov 02, 2018	0.1200	0.1480	0.1150	0.1400	209,400	+0.03(+26.13%)

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.

Financial News

Bespoke Extracts Inc (OP: BSPK )

Historical Prices

Popular Pages