Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.111 -0.339 (-23.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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 1,799,324 +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 2,193,257 -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%)
Mar 01, 2024 0.1600 0.1610 0.1450 0.1582 724,534 -0.01(-3.30%)
Feb 29, 2024 0.1595 0.1800 0.1543 0.1636 2,304,437 -0.04(-20.81%)
Feb 28, 2024 0.2090 0.2100 0.1722 0.2066 5,445,922 -0.00(-1.62%)
Feb 27, 2024 0.1789 0.2150 0.1700 0.2100 599,352 +0.03(+13.88%)
Feb 26, 2024 0.1830 0.1901 0.1655 0.1844 568,732 +0.00(+0.22%)
Feb 23, 2024 0.1938 0.1990 0.1754 0.1840 729,578 -0.02(-9.36%)
Feb 22, 2024 0.2500 0.2650 0.1900 0.2030 2,826,482 -0.05(-18.80%)
Feb 21, 2024 0.2395 0.2821 0.2115 0.2500 3,703,810 +0.02(+7.81%)
Feb 20, 2024 0.1799 0.2699 0.1757 0.2319 5,877,316 +0.05(+30.13%)
Feb 16, 2024 0.1820 0.1820 0.1702 0.1782 62,056 -0.00(-0.06%)
Feb 15, 2024 0.1699 0.1850 0.1684 0.1783 251,570 -0.00(-1.00%)
Feb 14, 2024 0.1760 0.1875 0.1712 0.1801 40,403 +0.01(+5.20%)
Feb 13, 2024 0.1838 0.1895 0.1690 0.1712 360,570 -0.02(-9.66%)
Feb 12, 2024 0.1800 0.1930 0.1701 0.1895 320,841 +0.01(+7.85%)
Feb 09, 2024 0.1800 0.1859 0.1620 0.1757 345,682 +0.00(+0.40%)
Feb 08, 2024 0.1766 0.1899 0.1675 0.1750 849,493 -0.00(-0.57%)
Feb 07, 2024 0.1843 0.2150 0.1721 0.1760 2,262,090 -0.01(-7.37%)
Feb 06, 2024 0.2000 0.2204 0.1700 0.1900 598,158 -0.00(-0.11%)
Feb 05, 2024 0.1909 0.1999 0.1850 0.1902 69,395 -0.00(-0.05%)
Feb 02, 2024 0.2300 0.2300 0.1803 0.1903 128,293 -0.01(-4.85%)
Feb 01, 2024 0.2000 0.2050 0.1892 0.2000 68,601 -0.01(-2.53%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.