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

Blender Bites Limited (CSE: BITE )

0.5600 +0.0300 (+5.66%)
Official Closing Price Updated: 3:55 PM EST, Nov 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 (%)
Nov 22, 2024 0.5400 0.5600 0.5400 0.5600 5,016 +0.03(+5.66%)
Nov 21, 2024 0.6000 0.6000 0.4500 0.5300 36,200 -0.07(-11.67%)
Nov 20, 2024 0.6100 0.6100 0.6000 0.6000 4,500 -0.01(-1.64%)
Nov 19, 2024 0.6500 0.6500 0.6100 0.6100 2,500 -0.09(-12.86%)
Nov 14, 2024 0.7000 0 +0.00(+0.00%)
Nov 12, 2024 0.7000 0.7000 0 -0.05(-6.67%)
Nov 11, 2024 0.7500 0.7500 0.7500 0.7500 1,501 +0.00(+0.00%)
Nov 08, 2024 0.6800 0.8000 0.6600 0.7500 40,879 +0.07(+10.29%)
Nov 07, 2024 0.7000 0.7000 0.6800 0.6800 4,365 +0.03(+4.62%)
Nov 06, 2024 0.7700 0.7700 0.6500 0.6500 19,000 -0.15(-18.75%)
Nov 05, 2024 0.8000 0.8000 0.8000 0.8000 5,200 +0.00(+0.00%)
Nov 04, 2024 0.8000 0.8000 0.7900 0.8000 7,000 +0.00(+0.00%)
Nov 01, 2024 0.8000 0.8000 0.7700 0.8000 20,270 +0.00(+0.00%)
Oct 31, 2024 0.7900 0.8000 0.7900 0.8000 9,500 +0.01(+1.27%)
Oct 30, 2024 0.7900 0.7900 0.7900 0.7900 12,500 +0.09(+12.86%)
Oct 29, 2024 0.8000 0.8000 0.7000 0.7000 6,000 -0.13(-15.66%)
Oct 28, 2024 0.7900 0.8800 0.7900 0.8300 19,000 +0.04(+5.06%)
Oct 25, 2024 0.7900 0.7900 0.7900 0.7900 814 +0.07(+9.72%)
Oct 24, 2024 0.7500 0.7500 0.7200 0.7200 12,500 -0.03(-4.00%)
Oct 22, 2024 0.7500 0.7500 0 -0.03(-3.85%)
Oct 21, 2024 0.8400 0.8400 0.7500 0.7800 49,931 +0.00(+0.00%)
Oct 18, 2024 0.7300 0.8000 0.7300 0.7800 22,822 +0.05(+6.85%)
Oct 17, 2024 0.7400 0.8200 0.7100 0.7300 18,000 +0.13(+21.67%)
Oct 16, 2024 0.7500 0.7500 0.6000 0.6000 23,000 -0.15(-20.00%)
Oct 15, 2024 0.7900 0.7900 0.7400 0.7500 21,875 -0.04(-5.06%)
Oct 10, 2024 0.7900 0 +0.05(+6.76%)
Oct 09, 2024 0.7200 0.7400 0.7200 0.7400 4,679 +0.01(+1.37%)
Oct 08, 2024 0.7900 0.8700 0.7100 0.7300 25,000 +0.03(+4.29%)
Oct 07, 2024 0.8000 0.8000 0.7000 0.7000 11,000 -0.11(-13.58%)
Oct 04, 2024 0.8200 0.8200 0.8100 0.8100 5,500 +0.00(+0.00%)
Oct 03, 2024 0.8400 0.8400 0.8000 0.8100 37,700 -0.04(-4.71%)
Oct 02, 2024 0.8800 0.8800 0.8500 0.8500 4,000 -0.05(-5.56%)
Oct 01, 2024 0.9300 0.9300 0.9000 0.9000 15,000 +0.00(+0.00%)
Sep 30, 2024 0.9500 0.9500 0.9000 0.9000 7,905 -0.06(-6.25%)
Sep 27, 2024 0.9500 0.9600 0.9000 0.9600 6,000 +0.01(+1.05%)
Sep 26, 2024 0.9500 0.9500 0.9500 0.9500 6,525 +0.10(+11.76%)
Sep 25, 2024 0.9300 0.9300 0.8300 0.8500 41,500 -0.05(-5.56%)
Sep 24, 2024 0.8700 0.9000 0.8700 0.9000 6,102 +0.05(+5.88%)
Sep 23, 2024 0.8600 0.8600 0.8000 0.8500 19,015 -0.04(-4.49%)
Sep 20, 2024 0.8900 0.8900 0.8600 0.8900 3,000 -0.01(-1.11%)
Sep 19, 2024 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Sep 18, 2024 0.9500 0.9500 0.8900 0.9000 12,100 -0.10(-10.00%)
Sep 17, 2024 1.000 1.000 1.000 1.000 1,001 +0.05(+5.26%)
Sep 16, 2024 1.000 1.000 0.9500 0.9500 3,500 -0.01(-1.04%)
Sep 13, 2024 0.8500 0.9800 0.8500 0.9600 14,000 +0.01(+1.05%)
Sep 12, 2024 1.080 1.200 0.9500 0.9500 44,025 -0.14(-12.84%)
Sep 11, 2024 1.000 1.090 1.000 1.090 1,300 +0.09(+9.00%)
Sep 09, 2024 1.000 1.000 1 +0.09(+9.89%)
Sep 04, 2024 0.9100 0.9100 0 +0.01(+1.11%)
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.