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

Bespoke Extracts Inc (OP: BSPK )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 22, 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 31, 2019 0.0520 0.0550 0.0520 0.0520 14,900 -0.00(-1.89%)
May 30, 2019 0.0510 0.0540 0.0510 0.0530 29,567 -0.00(-3.64%)
May 29, 2019 0.0513 0.0550 0.0510 0.0550 4,104 +0.00(+6.80%)
May 28, 2019 0.0490 0.0515 0.0490 0.0515 37,000 +0.00(+5.10%)
May 24, 2019 0.0480 0.0490 0.0480 0.0490 1,100 +0.00(+0.62%)
May 23, 2019 0.0493 0.0493 0.0487 0.0487 5,099 -0.00(-2.60%)
May 22, 2019 0.0505 0.0505 0.0500 0.0500 63,428 +0.00(+0.00%)
May 21, 2019 0.0548 0.0548 0.0485 0.0500 114,800 -0.00(-8.76%)
May 20, 2019 0.0547 0.0549 0.0547 0.0548 16,151 +0.00(+0.00%)
May 17, 2019 0.0547 0.0548 0.0547 0.0548 4,300 +0.00(+0.18%)
May 16, 2019 0.0549 0.0549 0.0547 0.0547 23,581 -0.00(-0.36%)
May 15, 2019 0.0549 0.0549 0.0547 0.0549 10,043 +0.00(+0.00%)
May 14, 2019 0.0595 0.0599 0.0540 0.0549 79,724 -0.00(-7.73%)
May 13, 2019 0.0590 0.0600 0.0581 0.0595 23,264 -0.00(-0.83%)
May 10, 2019 0.0600 0.0600 0.0600 0.0600 3,300 +0.00(+0.00%)
May 09, 2019 0.0600 0.0600 0.0590 0.0600 12,799 -0.01(-7.69%)
May 08, 2019 0.0598 0.0650 0.0598 0.0650 41,500 +0.01(+12.07%)
May 07, 2019 0.0580 0.0589 0.0580 0.0580 7,500 -0.00(-2.36%)
May 06, 2019 0.0594 0.0594 0.0594 0.0594 1,000 +0.00(+4.21%)
May 03, 2019 0.0560 0.0585 0.0560 0.0570 12,300 -0.00(-1.72%)
May 02, 2019 0.0550 0.0580 0.0550 0.0580 55,829 +0.00(+5.45%)
May 01, 2019 0.0550 0.0550 0.0550 0.0550 9,229 -0.00(-1.79%)
Apr 30, 2019 0.0565 0.0565 0.0550 0.0560 35,000 -0.00(-5.88%)
Apr 29, 2019 0.0565 0.0595 0.0565 0.0595 15,200 +0.00(+5.31%)
Apr 26, 2019 0.0567 0.0580 0.0565 0.0565 19,000 -0.00(-1.74%)
Apr 25, 2019 0.0570 0.0583 0.0565 0.0575 72,535 -0.00(-3.36%)
Apr 24, 2019 0.0700 0.0700 0.0565 0.0595 94,418 -0.00(-0.34%)
Apr 23, 2019 0.0583 0.0600 0.0565 0.0597 22,100 +0.00(+8.55%)
Apr 22, 2019 0.0600 0.0660 0.0520 0.0550 85,255 -0.01(-15.38%)
Apr 18, 2019 0.0663 0.0663 0.0650 0.0650 12,100 -0.00(-3.70%)
Apr 17, 2019 0.0650 0.0675 0.0650 0.0675 6,783 +0.00(+2.27%)
Apr 16, 2019 0.0640 0.0680 0.0640 0.0660 119,961 +0.00(+6.45%)
Apr 15, 2019 0.0670 0.0670 0.0620 0.0620 21,295 -0.00(-6.06%)
Apr 12, 2019 0.0660 0.0680 0.0660 0.0660 13,200 -0.00(-4.35%)
Apr 11, 2019 0.0650 0.0690 0.0650 0.0690 15,800 +0.00(+6.15%)
Apr 10, 2019 0.0620 0.0680 0.0620 0.0650 8,275 +0.00(+0.00%)
Apr 09, 2019 0.0600 0.0690 0.0600 0.0650 5,100 -0.00(-5.80%)
Apr 08, 2019 0.0600 0.0690 0.0588 0.0690 33,934 +0.01(+15.00%)
Apr 05, 2019 0.0710 0.0710 0.0510 0.0600 187,900 -0.01(-15.49%)
Apr 04, 2019 0.0710 0.0740 0.0710 0.0710 7,155 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0740 0.0700 0.0710 30,602 -0.00(-1.39%)
Apr 02, 2019 0.0700 0.0720 0.0700 0.0720 5,610 +0.00(+2.86%)
Apr 01, 2019 0.0700 0.0700 0.0700 0.0700 3,861 -0.00(-2.78%)
Mar 29, 2019 0.0720 0.0720 0.0700 0.0720 15,700 -0.00(-1.37%)
Mar 28, 2019 0.0700 0.0730 0.0700 0.0730 6,300 +0.00(+2.82%)
Mar 27, 2019 0.0700 0.0710 0.0700 0.0710 28,169 +0.00(+1.43%)
Mar 26, 2019 0.0740 0.0740 0.0650 0.0700 11,789 -0.00(-4.11%)
Mar 25, 2019 0.0640 0.0730 0.0640 0.0730 11,793 +0.01(+10.61%)
Mar 22, 2019 0.0650 0.0660 0.0650 0.0660 31,800 +0.01(+8.20%)
Mar 21, 2019 0.0830 0.0830 0.0550 0.0610 184,810 -0.01(-7.58%)
Mar 20, 2019 0.0650 0.0680 0.0590 0.0660 54,574 +0.00(+6.45%)
Mar 19, 2019 0.0640 0.0640 0.0600 0.0620 54,147 -0.01(-7.46%)
Mar 18, 2019 0.0690 0.0690 0.0670 0.0670 8,828 +0.00(+0.00%)
Mar 15, 2019 0.0560 0.0680 0.0560 0.0670 29,700 +0.00(+6.18%)
Mar 14, 2019 0.0625 0.0650 0.0570 0.0631 38,763 +0.00(+3.44%)
Mar 13, 2019 0.0670 0.0680 0.0610 0.0610 53,223 -0.01(-9.36%)
Mar 12, 2019 0.0669 0.0740 0.0669 0.0673 28,595 +0.00(+0.60%)
Mar 11, 2019 0.0669 0.0669 0.0600 0.0669 76,350 +0.00(+0.00%)
Mar 08, 2019 0.0670 0.0685 0.0620 0.0669 117,100 -0.00(-0.15%)
Mar 07, 2019 0.0730 0.0735 0.0650 0.0670 59,665 -0.00(-6.94%)
Mar 06, 2019 0.0765 0.0780 0.0720 0.0720 57,839 -0.00(-4.00%)
Mar 05, 2019 0.0800 0.0800 0.0710 0.0750 101,987 +0.00(+0.00%)
Mar 04, 2019 0.0750 0.0750 0.0650 0.0750 57,418 +0.00(+7.14%)
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.