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

Bespoke Extracts Inc (OP: BSPK )

0.1400 +0.0400 (+40.00%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 20, 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 28, 2021 0.0226 0.0281 0.0226 0.0280 329,900 +0.01(+21.74%)
May 27, 2021 0.0225 0.0230 0.0225 0.0230 31,042 +0.00(+4.55%)
May 26, 2021 0.0243 0.0252 0.0211 0.0220 343,219 -0.00(-12.00%)
May 25, 2021 0.0212 0.0250 0.0211 0.0250 1,867,171 +0.00(+17.92%)
May 24, 2021 0.0229 0.0265 0.0205 0.0212 308,706 -0.00(-12.40%)
May 21, 2021 0.0208 0.0265 0.0203 0.0242 446,909 +0.00(+18.63%)
May 20, 2021 0.0203 0.0208 0.0201 0.0204 40,350 +0.00(+2.00%)
May 19, 2021 0.0216 0.0216 0.0200 0.0200 225,100 -0.00(-7.41%)
May 18, 2021 0.0232 0.0232 0.0200 0.0216 291,100 -0.00(-10.00%)
May 17, 2021 0.0220 0.0240 0.0195 0.0240 286,192 +0.00(+0.42%)
May 14, 2021 0.0202 0.0242 0.0194 0.0239 138,177 +0.00(+4.37%)
May 13, 2021 0.0201 0.0250 0.0201 0.0229 78,990 -0.00(-8.40%)
May 12, 2021 0.0233 0.0265 0.0200 0.0250 58,115 +0.00(+5.93%)
May 11, 2021 0.0250 0.0250 0.0235 0.0236 19,348 +0.00(+0.43%)
May 10, 2021 0.0200 0.0235 0.0200 0.0235 2,700 -0.00(-1.26%)
May 07, 2021 0.0191 0.0239 0.0190 0.0238 169,399 +0.00(+19.60%)
May 06, 2021 0.0205 0.0213 0.0190 0.0199 201,263 -0.00(-2.93%)
May 05, 2021 0.0205 0.0218 0.0200 0.0205 355,544 -0.00(-1.91%)
May 04, 2021 0.0231 0.0235 0.0207 0.0209 350,380 -0.00(-16.40%)
May 03, 2021 0.0251 0.0271 0.0250 0.0250 205,355 -0.00(-3.85%)
Apr 30, 2021 0.0255 0.0285 0.0255 0.0260 772,300 -0.00(-8.45%)
Apr 29, 2021 0.0256 0.0284 0.0256 0.0284 25,725 +0.00(+6.77%)
Apr 28, 2021 0.0273 0.0273 0.0251 0.0266 76,201 -0.00(-6.67%)
Apr 27, 2021 0.0293 0.0310 0.0270 0.0285 209,626 -0.00(-3.39%)
Apr 26, 2021 0.0300 0.0320 0.0270 0.0295 148,281 -0.00(-4.53%)
Apr 23, 2021 0.0275 0.0309 0.0265 0.0309 79,800 +0.00(+17.05%)
Apr 22, 2021 0.0252 0.0299 0.0250 0.0264 67,943 -0.00(-2.58%)
Apr 21, 2021 0.0303 0.0389 0.0251 0.0271 1,312,797 -0.00(-6.23%)
Apr 20, 2021 0.0280 0.0398 0.0232 0.0289 2,107,316 +0.00(+15.14%)
Apr 19, 2021 0.0206 0.0290 0.0206 0.0251 276,660 +0.00(+2.45%)
Apr 16, 2021 0.0245 0.0245 0.0200 0.0245 434,100 +0.00(+2.08%)
Apr 15, 2021 0.0241 0.0245 0.0240 0.0240 118,857 -0.00(-2.44%)
Apr 14, 2021 0.0250 0.0264 0.0230 0.0246 125,426 -0.00(-1.99%)
Apr 13, 2021 0.0260 0.0269 0.0251 0.0251 72,621 +0.00(+0.00%)
Apr 12, 2021 0.0286 0.0286 0.0240 0.0251 247,607 -0.00(-1.57%)
Apr 09, 2021 0.0290 0.0291 0.0247 0.0255 420,000 -0.00(-12.07%)
Apr 08, 2021 0.0330 0.0330 0.0249 0.0290 1,534,901 -0.00(-12.12%)
Apr 07, 2021 0.0245 0.0485 0.0245 0.0330 3,628,599 +0.01(+34.69%)
Apr 06, 2021 0.0245 0.0279 0.0245 0.0245 286,954 -0.00(-2.00%)
Apr 05, 2021 0.0261 0.0285 0.0240 0.0250 868,323 -0.00(-5.66%)
Apr 01, 2021 0.0333 0.0333 0.0265 0.0265 1,389,600 -0.01(-19.70%)
Mar 31, 2021 0.0360 0.0598 0.0321 0.0330 4,431,186 +0.00(+1.54%)
Mar 30, 2021 0.0250 0.0548 0.0211 0.0325 5,645,298 +0.01(+30.00%)
Mar 29, 2021 0.0242 0.0315 0.0211 0.0250 748,282 +0.01(+26.90%)
Mar 26, 2021 0.0230 0.0230 0.0190 0.0197 302,900 -0.00(-14.72%)
Mar 25, 2021 0.0243 0.0243 0.0190 0.0231 938,794 -0.00(-4.94%)
Mar 24, 2021 0.0245 0.0245 0.0185 0.0243 875,706 -0.00(-15.92%)
Mar 23, 2021 0.0285 0.0289 0.0236 0.0289 270,926 +0.00(+3.21%)
Mar 22, 2021 0.0365 0.0365 0.0278 0.0280 266,954 -0.00(-5.08%)
Mar 19, 2021 0.0290 0.0340 0.0283 0.0295 559,200 -0.00(-1.67%)
Mar 18, 2021 0.0333 0.0360 0.0283 0.0300 730,428 -0.00(-10.45%)
Mar 17, 2021 0.0303 0.0485 0.0295 0.0335 2,036,447 +0.00(+15.52%)
Mar 16, 2021 0.0326 0.0390 0.0275 0.0290 1,112,267 -0.00(-3.33%)
Mar 15, 2021 0.0330 0.0334 0.0275 0.0300 616,475 +0.00(+3.45%)
Mar 12, 2021 0.0315 0.0330 0.0290 0.0290 339,400 -0.00(-12.12%)
Mar 11, 2021 0.0310 0.0332 0.0300 0.0330 451,098 +0.00(+9.63%)
Mar 10, 2021 0.0400 0.0420 0.0298 0.0301 483,897 -0.01(-22.22%)
Mar 09, 2021 0.0420 0.0420 0.0321 0.0387 211,910 +0.01(+20.94%)
Mar 08, 2021 0.0311 0.0380 0.0311 0.0320 215,572 -0.00(-5.88%)
Mar 05, 2021 0.0460 0.0480 0.0328 0.0340 407,900 -0.01(-25.60%)
Mar 04, 2021 0.0320 0.0457 0.0310 0.0457 435,277 +0.01(+38.48%)
Mar 03, 2021 0.0390 0.0419 0.0311 0.0330 545,545 -0.01(-21.24%)
Mar 02, 2021 0.0450 0.0473 0.0390 0.0419 574,742 +0.00(+4.75%)
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.