기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
BYND Cannasoft Enterprises Inc | BCAN | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.9511 |
BCAN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.92 | 1.03 | 0.87 | 0.9309771 | 1,039,911 | 0.0311 | 3.38% |
1개월 | 0.8828 | 1.215 | 0.6505 | 0.9494322 | 1,977,724 | 0.0683 | 7.74% |
3개월 | 34.58 | 53.599 | 0.6505 | 5.17 | 13,946,195 | -33.63 | -97.25% |
6개월 | 160.93 | 266.00 | 0.6505 | 6.91 | 6,668,360 | -159.98 | -99.41% |
1년 | 465.50 | 687.80 | 0.6505 | 12.92 | 3,386,530 | -464.55 | -99.80% |
3년 | 2,489.00 | 3,112.20 | 0.6505 | 59.52 | 1,824,629 | -2,488.05 | -99.96% |
5년 | 2,489.00 | 3,112.20 | 0.6505 | 59.52 | 1,824,629 | -2,488.05 | -99.96% |
BCAN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 0.9511 | 0.0146 | 1.56% | 0.93 | 1.02 | 0.9213 | 1,438,455 |
09 5월(5) 2024 | 0.9365 | 0.0165 | 1.79% | 0.9051 | 1.03 | 0.8802 | 1,757,457 |
08 5월(5) 2024 | 0.92 | 0.029 | 3.25% | 0.88 | 0.949 | 0.871 | 666,785 |
07 5월(5) 2024 | 0.891 | -0.029 | -3.15% | 0.92 | 0.9297 | 0.87 | 574,406 |
04 5월(5) 2024 | 0.92 | -0.0041 | -0.44% | 0.92 | 0.9749 | 0.897999 | 762,453 |
03 5월(5) 2024 | 0.9241 | 0.0327 | 3.67% | 0.8958 | 0.9569 | 0.8827 | 720,118 |
02 5월(5) 2024 | 0.8914 | -0.0786 | -8.10% | 0.9522 | 0.963 | 0.871 | 1,269,431 |
01 5월(5) 2024 | 0.97 | 0.07 | 7.78% | 0.87 | 1.03 | 0.8601 | 3,368,139 |
30 4월(4) 2024 | 0.90 | -0.0203 | -2.21% | 0.90 | 0.936 | 0.84 | 675,113 |
27 4월(4) 2024 | 0.9203 | -0.0188 | -2.00% | 0.905 | 0.99 | 0.8812 | 1,135,044 |
26 4월(4) 2024 | 0.9391 | -0.0093 | -0.98% | 0.90 | 0.9391 | 0.8796 | 842,236 |
25 4월(4) 2024 | 0.9484 | -0.0216 | -2.23% | 0.9439 | 0.9579 | 0.8905 | 940,765 |
24 4월(4) 2024 | 0.97 | 0.0601 | 6.61% | 0.93 | 1.03 | 0.89 | 2,226,963 |
23 4월(4) 2024 | 0.9099 | 0.0299 | 3.40% | 0.821 | 0.94 | 0.8202 | 1,072,277 |
20 4월(4) 2024 | 0.88 | -0.14 | -13.73% | 1.02 | 1.04 | 0.86 | 1,838,518 |
19 4월(4) 2024 | 1.02 | -0.11 | -9.73% | 0.9934 | 1.07 | 0.96 | 2,513,718 |
18 4월(4) 2024 | 1.13 | 0.25 | 28.86% | 0.84 | 1.215 | 0.8302 | 8,475,144 |
17 4월(4) 2024 | 0.8769 | 0.1069 | 13.88% | 0.844 | 0.8888 | 0.7451 | 3,348,951 |
16 4월(4) 2024 | 0.77 | 0.0201 | 2.68% | 0.7369 | 0.839 | 0.6505 | 3,956,791 |
13 4월(4) 2024 | 0.7499 | -0.1501 | -16.68% | 0.8828 | 0.87 | 0.7255 | 2,302,714 |
12 4월(4) 2024 | 0.90 | -0.0351 | -3.75% | 0.91 | 0.9299 | 0.8701 | 1,219,721 |
11 4월(4) 2024 | 0.9351 | -0.1249 | -11.78% | 0.9714 | 0.9888 | 0.93 | 1,210,835 |