ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5990 -0.0540 (-8.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.6532 0.6532 0.5831 0.5990 225,538 -0.05(-8.27%)
Jul 17, 2024 0.6500 0.6795 0.6201 0.6530 322,445 +0.00(+0.74%)
Jul 16, 2024 0.6100 0.6600 0.6100 0.6482 201,736 +0.02(+3.41%)
Jul 15, 2024 0.6200 0.6299 0.6020 0.6268 160,761 +0.01(+1.44%)
Jul 12, 2024 0.6300 0.6398 0.6078 0.6179 206,976 -0.02(-2.85%)
Jul 11, 2024 0.6130 0.6375 0.5800 0.6360 204,412 +0.02(+3.84%)
Jul 10, 2024 0.5815 0.6289 0.5815 0.6125 274,252 +0.02(+3.36%)
Jul 09, 2024 0.6100 0.6186 0.5804 0.5926 221,981 -0.03(-4.08%)
Jul 08, 2024 0.6280 0.6399 0.6109 0.6178 147,253 +0.00(+0.13%)
Jul 05, 2024 0.6400 0.6440 0.6100 0.6170 250,396 -0.01(-0.84%)
Jul 03, 2024 0.6290 0.6383 0.6051 0.6222 122,976 +0.02(+3.10%)
Jul 02, 2024 0.6200 0.6255 0.6008 0.6035 129,016 -0.03(-4.19%)
Jul 01, 2024 0.6400 0.6392 0.6050 0.6299 161,175 +0.01(+1.21%)
Jun 28, 2024 0.6443 0.6551 0.6150 0.6224 348,748 -0.02(-3.49%)
Jun 27, 2024 0.6400 0.6500 0.6160 0.6449 200,706 +0.00(+0.45%)
Jun 26, 2024 0.6367 0.6596 0.6199 0.6420 334,858 -0.01(-1.67%)
Jun 25, 2024 0.7100 0.7100 0.6407 0.6529 438,390 -0.03(-4.80%)
Jun 24, 2024 0.6812 0.7077 0.6761 0.6858 95,797 +0.00(+0.38%)
Jun 21, 2024 0.6955 0.7010 0.6725 0.6832 128,669 -0.01(-1.84%)
Jun 20, 2024 0.6840 0.7499 0.6820 0.6960 375,585 -0.01(-0.84%)
Jun 18, 2024 0.7156 0.7156 0.6820 0.7019 224,924 +0.01(+0.78%)
Jun 17, 2024 0.7200 0.7290 0.6800 0.6965 356,932 -0.01(-1.46%)
Jun 14, 2024 0.6900 0.7507 0.6900 0.7068 610,158 +0.01(+1.13%)
Jun 13, 2024 0.7000 0.7110 0.6810 0.6989 126,306 -0.00(-0.20%)
Jun 12, 2024 0.7000 0.7600 0.6733 0.7003 393,143 -0.01(-1.57%)
Jun 11, 2024 0.7000 0.7200 0.6710 0.7115 496,598 -0.00(-0.36%)
Jun 10, 2024 0.7200 0.7200 0.6703 0.7141 294,292 -0.00(-0.24%)
Jun 07, 2024 0.7500 0.7600 0.6920 0.7158 692,060 -0.02(-3.18%)
Jun 06, 2024 0.7700 0.8150 0.7393 0.7393 918,866 -0.02(-2.72%)
Jun 05, 2024 0.7100 0.7688 0.6900 0.7600 680,984 +0.05(+7.04%)
Jun 04, 2024 0.7301 0.7410 0.6728 0.7100 754,269 -0.01(-1.40%)
Jun 03, 2024 0.7600 0.7900 0.7200 0.7201 1,057,374 -0.05(-7.04%)
May 31, 2024 0.7900 0.7999 0.7190 0.7746 647,057 -0.03(-3.56%)
May 30, 2024 0.7900 0.8500 0.7750 0.8032 615,775 -0.00(-0.10%)
May 29, 2024 0.8600 0.8700 0.7700 0.8040 1,721,566 -0.11(-11.66%)
May 28, 2024 0.9300 0.9798 0.8978 0.9101 947,056 +0.02(+2.80%)
May 24, 2024 1.000 1.020 0.8700 0.8853 1,913,770 -0.12(-12.35%)
May 23, 2024 1.120 1.130 0.9723 1.010 2,237,644 -0.15(-12.93%)
May 22, 2024 1.330 1.390 1.150 1.160 3,482,827 -0.09(-7.20%)
May 21, 2024 1.250 1.470 1.130 1.250 5,454,102 +0.06(+5.04%)
May 20, 2024 1.120 1.500 1.110 1.190 7,427,469 +0.08(+7.14%)
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 1,808,131 +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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.