Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bespoke Extracts Inc (OP: BSPK )

0.1282 UNCHANGED
Last Price Updated: 2:40 PM EDT, May 30, 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 (%)
Oct 31, 2018 0.1300 0.1480 0.1200 0.1200 362,717 -0.01(-7.69%)
Oct 30, 2018 0.1300 0.1350 0.1200 0.1300 111,163 +0.00(+0.00%)
Oct 29, 2018 0.1400 0.1480 0.1300 0.1300 111,780 -0.01(-7.14%)
Oct 26, 2018 0.1400 0.1480 0.1320 0.1400 116,700 -0.01(-6.67%)
Oct 25, 2018 0.1400 0.1500 0.1400 0.1500 23,349 +0.01(+7.14%)
Oct 24, 2018 0.1353 0.1500 0.1350 0.1400 378,084 -0.00(-3.45%)
Oct 23, 2018 0.1440 0.1500 0.1400 0.1450 250,785 +0.00(+0.69%)
Oct 22, 2018 0.1550 0.1700 0.1400 0.1440 258,487 -0.01(-5.26%)
Oct 19, 2018 0.1500 0.1700 0.1400 0.1520 129,600 +0.00(+2.01%)
Oct 18, 2018 0.1800 0.1800 0.1490 0.1490 369,374 -0.02(-12.35%)
Oct 17, 2018 0.1700 0.2500 0.1400 0.1700 353,905 +0.02(+9.68%)
Oct 16, 2018 0.1510 0.1650 0.1400 0.1550 151,422 +0.00(+0.00%)
Oct 15, 2018 0.1450 0.1550 0.1450 0.1550 83,004 +0.01(+6.90%)
Oct 12, 2018 0.1400 0.1600 0.1300 0.1450 168,500 +0.01(+11.54%)
Oct 11, 2018 0.1300 0.1380 0.1300 0.1300 109,096 +0.01(+8.24%)
Oct 10, 2018 0.1580 0.1600 0.1100 0.1201 375,844 -0.04(-24.94%)
Oct 09, 2018 0.1650 0.1650 0.1450 0.1600 244,122 +0.01(+5.40%)
Oct 08, 2018 0.1625 0.1650 0.1450 0.1518 178,963 +0.00(+1.20%)
Oct 05, 2018 0.1800 0.1800 0.1430 0.1500 378,200 -0.01(-6.25%)
Oct 04, 2018 0.1575 0.2000 0.1501 0.1600 324,986 +0.00(+0.00%)
Oct 03, 2018 0.1700 0.1700 0.1500 0.1600 230,647 +0.00(+0.00%)
Oct 02, 2018 0.1450 0.1750 0.1450 0.1600 359,133 -0.01(-5.33%)
Oct 01, 2018 0.2050 0.2100 0.1500 0.1690 618,700 -0.04(-19.52%)
Sep 28, 2018 0.1500 0.2100 0.1400 0.2100 739,700 +0.06(+41.89%)
Sep 27, 2018 0.1605 0.1700 0.1400 0.1480 482,766 -0.01(-8.07%)
Sep 26, 2018 0.1710 0.1760 0.1500 0.1610 424,906 -0.01(-5.29%)
Sep 25, 2018 0.1850 0.1850 0.1500 0.1700 483,991 -0.01(-5.56%)
Sep 24, 2018 0.1750 0.1850 0.1540 0.1800 515,204 +0.01(+5.88%)
Sep 21, 2018 0.1900 0.2000 0.1600 0.1700 473,900 -0.03(-14.14%)
Sep 20, 2018 0.1901 0.2099 0.1850 0.1980 539,428 +0.01(+4.16%)
Sep 19, 2018 0.2050 0.2100 0.1835 0.1901 365,689 -0.01(-4.71%)
Sep 18, 2018 0.2349 0.2410 0.1800 0.1995 517,076 -0.04(-16.18%)
Sep 17, 2018 0.2700 0.2700 0.2100 0.2380 465,878 -0.01(-4.80%)
Sep 14, 2018 0.2350 0.3299 0.2150 0.2500 619,700 +0.02(+7.30%)
Sep 13, 2018 0.3595 0.3940 0.1700 0.2330 1,076,826 -0.10(-29.61%)
Sep 12, 2018 0.4800 0.5200 0.3050 0.3310 422,445 -0.15(-31.04%)
Sep 11, 2018 0.6050 0.6400 0.4150 0.4800 333,629 -0.11(-18.64%)
Sep 10, 2018 0.5525 0.6600 0.5350 0.5900 304,197 +0.07(+13.03%)
Sep 07, 2018 0.4801 0.6000 0.4300 0.5220 365,300 +0.02(+4.40%)
Sep 06, 2018 0.6850 0.7200 0.4800 0.5000 424,470 -0.16(-24.24%)
Sep 05, 2018 0.9500 0.9600 0.6300 0.6600 676,713 -0.28(-30.16%)
Sep 04, 2018 1.010 1.120 0.8500 0.9450 451,896 -0.01(-0.53%)
Aug 31, 2018 0.9500 0.9500 0.9500 0 -0.47(-33.10%)
Aug 30, 2018 1.500 1.560 1.370 1.420 226,057 -0.06(-4.05%)
Aug 29, 2018 1.520 1.590 1.440 1.480 304,101 -0.01(-0.67%)
Aug 28, 2018 1.520 1.570 1.410 1.490 461,888 -0.01(-0.67%)
Aug 27, 2018 1.490 1.590 1.470 1.500 452,790 +0.05(+3.45%)
Aug 24, 2018 1.450 1.550 1.400 1.450 269,100 +0.04(+2.84%)
Aug 23, 2018 1.660 1.680 1.300 1.410 476,823 -0.22(-13.50%)
Aug 22, 2018 1.720 1.770 1.510 1.630 611,414 -0.01(-0.61%)
Aug 21, 2018 1.730 1.740 1.580 1.640 731,130 -0.01(-0.61%)
Aug 20, 2018 1.680 1.750 1.630 1.650 1,030,746 +0.02(+1.54%)
Aug 17, 2018 1.620 1.690 1.610 1.625 439,100 +0.02(+1.56%)
Aug 16, 2018 1.580 1.640 1.550 1.600 294,692 +0.06(+3.90%)
Aug 15, 2018 1.570 1.630 1.540 1.540 241,661 +0.02(+1.32%)
Aug 14, 2018 1.550 1.560 1.520 1.520 175,923 +0.01(+0.66%)
Aug 13, 2018 1.520 1.560 1.510 1.510 107,840 +0.01(+1.00%)
Aug 10, 2018 1.510 1.550 1.495 1.495 158,000 +0.02(+1.01%)
Aug 09, 2018 1.490 1.540 1.480 1.480 141,651 +0.02(+1.37%)
Aug 08, 2018 1.490 1.530 1.460 1.460 152,417 +0.02(+1.39%)
Aug 07, 2018 1.470 1.530 1.430 1.440 84,318 -0.01(-0.69%)
Aug 06, 2018 1.470 1.520 1.450 1.450 195,312 +0.02(+1.40%)
Aug 03, 2018 1.460 1.460 1.430 1.430 35,800 +0.02(+1.42%)
Aug 02, 2018 1.390 1.450 1.380 1.410 45,367 +0.04(+2.92%)
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.