Skip to main content

Blender Bites Limited (CSE: BITE )

0.7000 -0.0500 (-6.67%)
Official Closing Price Updated: 3:59 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 0.7500 0.7500 0.7000 0.7000 4,900 -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.