S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Blender Bites Limited (BITE)
Blender Bites Limited (BITE) Historical

BITE Blender Bites Limited

1.45

0.00 (0.00%)

May 16 2024 - Closed

Delayed by 15 minutes

BITE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	1.45	0.00	0.00%	1.45	1.45	1.45	3
May 15 2024	1.45	0.00	0.00%	1.45	1.45	1.45	150
May 14 2024	1.45	0.05	3.57%	1.45	1.45	1.45	13,243
May 13 2024	1.40	-0.10	-6.67%	1.51	1.51	1.40	9,575
May 10 2024	1.50	0.00	0.00%	1.50	1.50	1.50	68
May 09 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0
May 08 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0
May 07 2024	1.50	0.05	3.45%	1.50	1.50	1.50	2,031
May 06 2024	1.45	0.00	0.00%	1.45	1.45	1.45	50
May 03 2024	1.45	0.00	0.00%	1.45	1.45	1.45	0
May 02 2024	1.45	0.00	0.00%	1.47	1.47	1.45	7,100
May 01 2024	1.45	0.00	0.00%	1.45	1.45	1.45	28,200
Apr 30 2024	1.45	0.00	0.00%	1.49	1.49	1.45	1,249
Apr 29 2024	1.45	-0.04	-2.68%	1.50	1.50	1.45	13,500
Apr 26 2024	1.49	0.00	0.00%	1.49	1.49	1.49	0
Apr 25 2024	1.49	-0.01	-0.67%	1.49	1.49	1.49	7,000
Apr 24 2024	1.50	0.00	0.00%	1.50	1.50	1.50	3,000
Apr 23 2024	1.50	0.00	0.00%	1.58	1.58	1.50	13,700
Apr 22 2024	1.50	0.00	0.00%	1.49	1.50	1.49	1,150
Apr 19 2024	1.50	-0.05	-3.23%	1.50	1.50	1.50	3,200
Apr 18 2024	1.55	0.05	3.33%	1.50	1.55	1.50	2,600
Apr 17 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0
Apr 16 2024	1.50	-0.10	-6.25%	1.58	1.58	1.50	18,900
Apr 15 2024	1.60	-0.05	-3.03%	1.61	1.61	1.60	17,325
Apr 12 2024	1.65	-0.03	-1.79%	1.65	1.67	1.65	19,480
Apr 11 2024	1.68	0.00	0.00%	1.68	1.68	1.68	0
Apr 10 2024	1.68	-0.02	-1.18%	1.70	1.70	1.68	5,500
Apr 09 2024	1.70	0.01	0.59%	1.70	1.70	1.70	2,500
Apr 08 2024	1.69	-0.01	-0.59%	1.69	1.69	1.69	500
Apr 05 2024	1.70	-0.01	-0.58%	1.70	1.70	1.70	11,000
Apr 04 2024	1.71	0.00	0.00%	1.70	1.71	1.70	1,500
Apr 03 2024	1.71	-0.09	-5.00%	1.71	1.71	1.71	700
Apr 02 2024	1.80	0.00	0.00%	1.80	1.80	1.80	0
Apr 01 2024	1.80	0.01	0.56%	1.80	1.80	1.80	205
Mar 28 2024	1.79	0.00	0.00%	1.71	1.79	1.70	10,600
Mar 27 2024	1.79	0.00	0.00%	1.79	1.79	1.79	0
Mar 26 2024	1.79	0.00	0.00%	1.79	1.79	1.79	0
Mar 25 2024	1.79	-0.01	-0.56%	1.79	1.79	1.79	1,000
Mar 22 2024	1.80	0.01	0.56%	1.805	1.81	1.80	12,500
Mar 21 2024	1.79	0.00	0.00%	1.79	1.79	1.79	0
Mar 20 2024	1.79	0.09	5.29%	1.79	1.79	1.79	2,000
Mar 19 2024	1.70	0.00	0.00%	1.70	1.70	1.70	2,500
Mar 18 2024	1.70	0.00	0.00%	1.70	1.70	1.70	0
Mar 15 2024	1.70	-0.20	-10.53%	1.85	1.85	1.70	29,400
Mar 14 2024	1.90	-0.01	-0.52%	1.90	1.90	1.90	1,700
Mar 13 2024	1.91	0.16	9.14%	1.91	1.91	1.91	3,500
Mar 12 2024	1.75	0.05	2.94%	1.61	1.75	1.61	4,050
Mar 11 2024	1.70	-0.20	-10.53%	1.97	1.97	1.68	11,100
Mar 08 2024	1.90	0.15	8.57%	1.82	1.90	1.70	7,517
Mar 07 2024	1.75	0.05	2.94%	1.70	1.75	1.65	9,921
Mar 06 2024	1.70	0.00	0.00%	1.75	1.75	1.70	2,500
Mar 05 2024	1.70	-0.05	-2.86%	1.70	1.70	1.70	2,500
Mar 04 2024	1.75	0.00	0.00%	1.66	1.75	1.66	5,149
Mar 01 2024	1.75	0.00	0.00%	1.70	1.75	1.70	7,100
Feb 29 2024	1.75	0.04	2.34%	1.75	1.80	1.70	15,500
Feb 28 2024	1.71	-0.09	-5.00%	1.75	1.85	1.71	6,900
Feb 27 2024	1.80	0.05	2.86%	2.00	2.00	1.75	24,735
Feb 26 2024	1.75	0.04	2.34%	1.73	1.75	1.73	3,300
Feb 23 2024	1.71	0.00	0.00%	1.71	1.71	1.70	1,283
Feb 22 2024	1.71	-0.03	-1.72%	1.74	1.75	1.71	15,500
Feb 21 2024	1.74	0.00	0.00%	1.72	1.74	1.72	11,500
Feb 20 2024	1.74	0.00	0.00%	1.74	1.74	1.74	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions