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

Bespoke Extracts Inc (OP: BSPK )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 16, 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 16, 2024 0.1000 0 -0.05(-33.33%)
May 15, 2024 0.0600 0.1500 0.0600 0.1500 3,122 +0.06(+72.41%)
May 14, 2024 0.0870 0.0870 0.0870 0.0870 200 +0.03(+45.00%)
May 13, 2024 0.0600 0.0600 0.0600 0.0600 100 +0.01(+20.00%)
May 10, 2024 0.0666 0.0666 0.0500 0.0500 444 -0.10(-66.67%)
May 09, 2024 0.1500 0.1500 0.1500 0.1500 1,054 +0.07(+87.50%)
May 08, 2024 0.0800 0.0800 0.0800 0.0800 200 -0.03(-27.27%)
May 07, 2024 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+12.13%)
May 03, 2024 0.0981 0 -0.01(-10.82%)
May 02, 2024 0.0705 0.1100 0.0705 0.1100 1,526 -0.01(-8.33%)
Apr 30, 2024 0.1200 7 +0.06(+98.35%)
Apr 29, 2024 0.0653 0.0653 0.0605 0.0605 16,380 -0.03(-34.59%)
Apr 26, 2024 0.0995 0.0995 0.0925 0.0925 367 -0.02(-15.83%)
Apr 24, 2024 0.1099 0 +0.00(+0.00%)
Apr 22, 2024 0.1099 0 +0.00(+0.00%)
Apr 18, 2024 0.1099 0 +0.05(+81.35%)
Apr 17, 2024 0.1000 0.1000 0.0606 0.0606 350 -0.01(-19.63%)
Apr 16, 2024 0.0754 0.0754 0.0754 0.0754 100 +0.00(+7.10%)
Apr 15, 2024 0.0704 0.0704 0.0605 0.0704 507 -0.02(-20.18%)
Apr 09, 2024 0.0882 1 -0.02(-19.82%)
Apr 08, 2024 0.1501 0.1501 0.1100 0.1100 51,308 +0.00(+0.00%)
Apr 05, 2024 0.1535 0.1535 0.1100 0.1100 396 -0.04(-28.34%)
Apr 03, 2024 0.1535 0 -0.00(-1.60%)
Apr 02, 2024 0.1560 0.1560 0.1560 0.1560 248 +0.03(+20.00%)
Apr 01, 2024 0.1300 0.1300 0.1300 0.1300 100 +0.01(+11.11%)
Mar 28, 2024 0.1561 0.1561 0.1170 0.1170 500 -0.00(-2.50%)
Mar 27, 2024 0.1250 0.1250 0.1200 0.1200 1,133 -0.01(-4.00%)
Mar 26, 2024 0.1350 0.1350 0.1250 0.1250 785 -0.03(-17.22%)
Mar 25, 2024 0.3075 0.3075 0.1150 0.1510 7,099 -0.01(-8.48%)
Mar 22, 2024 0.1650 0.1650 0.1650 0.1650 300 -0.01(-8.33%)
Mar 21, 2024 0.1800 0.1800 0.1800 0.1800 225 +0.00(+1.69%)
Mar 20, 2024 0.5000 0.5000 0.1150 0.1770 1,022 +0.00(+2.43%)
Mar 19, 2024 0.1728 0.1728 0.1728 0.1728 300 +0.02(+15.20%)
Mar 18, 2024 0.1500 0.1500 0.1500 0.1500 5,022 +0.02(+19.52%)
Mar 15, 2024 0.1255 0.1255 0.1255 0.1255 400 -0.02(-13.92%)
Mar 14, 2024 0.1150 0.1458 0.1150 0.1458 600 +0.02(+16.64%)
Mar 13, 2024 0.1250 0.1458 0.1250 0.1250 1,960 -0.02(-14.27%)
Mar 12, 2024 0.1255 0.1458 0.1255 0.1458 400 +0.02(+16.64%)
Mar 08, 2024 0.1250 0 +0.01(+8.70%)
Mar 07, 2024 0.1292 0.1391 0.1150 0.1150 41,440 -0.03(-23.33%)
Mar 06, 2024 0.1406 0.1650 0.1406 0.1500 12,406 -0.03(-16.20%)
Mar 05, 2024 0.2000 0.2000 0.1406 0.1790 3,095 +0.04(+32.49%)
Mar 04, 2024 0.1999 0.1999 0.1351 0.1351 1,746 -0.06(-32.45%)
Mar 01, 2024 0.2101 0.2201 0.1600 0.2000 26,600 +0.01(+6.89%)
Feb 29, 2024 0.1871 0.1871 0.1871 0.1871 1,067 +0.00(+0.00%)
Feb 28, 2024 0.2050 0.2051 0.1600 0.1871 3,017 -0.02(-8.73%)
Feb 27, 2024 0.2050 0.2050 0.2050 0.2050 986 +0.05(+36.67%)
Feb 26, 2024 0.1650 0.1825 0.1150 0.1500 9,648 +0.00(+0.07%)
Feb 23, 2024 1.000 1.000 0.1499 0.1499 9,574 +0.01(+7.07%)
Feb 22, 2024 0.8900 0.8900 0.1400 0.1400 3,911 +0.02(+16.57%)
Feb 20, 2024 0.1201 137 +0.00(+0.17%)
Feb 13, 2024 0.1199 0 +0.01(+9.10%)
Feb 09, 2024 0.1099 22 -0.01(-8.34%)
Feb 08, 2024 0.1300 0.1300 0.1199 0.1199 67,151 -0.03(-20.07%)
Feb 07, 2024 0.1350 0.1500 0.1200 0.1500 5,350 +0.01(+11.11%)
Feb 06, 2024 0.1350 0.1350 0.1350 0.1350 166 +0.02(+20.00%)
Feb 05, 2024 0.1150 0.1150 0.1125 0.1125 786 -0.01(-10.00%)
Feb 02, 2024 0.1000 0.1500 0.1000 0.1250 6,283 +0.00(+0.00%)
Feb 01, 2024 0.1250 0.1250 0.1250 0.1250 183 +0.02(+25.00%)
Jan 31, 2024 0.1000 0.1000 0.1000 0.1000 407 +0.00(+4.49%)
Jan 26, 2024 0.0957 26 -0.00(-4.30%)
Jan 24, 2024 0.1000 90 +0.02(+19.33%)
Jan 23, 2024 0.0500 0.0838 0.0500 0.0838 48,493 +0.01(+19.71%)
Jan 22, 2024 0.0604 0.0700 0.0604 0.0700 20,000 +0.01(+16.86%)
Jan 19, 2024 0.0599 0.0599 0.0599 0.0599 3,022 -0.01(-14.31%)
Jan 18, 2024 0.0477 0.0699 0.0450 0.0699 23,022 +0.03(+75.19%)
Jan 17, 2024 0.0399 0.0399 0.0399 0.0399 10,000 +0.02(+114.52%)
Jan 16, 2024 0.0260 0.0260 0.0186 0.0186 3,933 -0.02(-53.27%)
Jan 12, 2024 0.0368 0.0398 0.0368 0.0398 12,500 +0.01(+58.57%)
Jan 11, 2024 0.0251 0.0251 0.0251 0.0251 145 -0.01(-22.77%)
Jan 09, 2024 0.0325 0 -0.01(-18.34%)
Jan 08, 2024 0.0364 0.0398 0.0251 0.0398 15,155 +0.01(+32.67%)
Jan 05, 2024 0.0231 0.0300 0.0220 0.0300 44,872 +0.01(+30.43%)
Jan 04, 2024 0.0400 0.0400 0.0203 0.0230 128,270 -0.02(-42.50%)
Jan 03, 2024 0.0400 0.0400 0.0270 0.0400 25,378 -0.01(-13.98%)
Jan 02, 2024 0.0465 0.0465 0.0465 0.0465 450 +0.01(+30.99%)
Dec 29, 2023 0.0355 0.0450 0.0310 0.0355 18,102 +0.00(+2.90%)
Dec 27, 2023 0.0345 0 -0.01(-13.75%)
Dec 26, 2023 0.0450 0.0450 0.0400 0.0400 1,234 -0.00(-8.68%)
Dec 22, 2023 0.0438 0.0438 0.0400 0.0438 15,176 +0.00(+3.06%)
Dec 20, 2023 0.0425 33 +0.01(+21.43%)
Dec 19, 2023 0.0312 0.0477 0.0250 0.0350 166,100 -0.04(-56.25%)
Dec 18, 2023 0.0500 0.0800 0.0347 0.0800 92,204 +0.00(+0.00%)
Dec 15, 2023 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+1.39%)
Dec 14, 2023 0.0789 0.0845 0.0789 0.0789 46,974 +0.00(+0.00%)
Dec 13, 2023 0.0789 0.0789 0.0789 0.0789 170 +0.01(+13.53%)
Dec 12, 2023 0.0695 0.0695 0.0695 0.0695 5,000 +0.03(+92.52%)
Dec 11, 2023 0.0361 0.0361 0.0361 0.0361 494 -0.04(-52.37%)
Dec 08, 2023 0.0417 0.0780 0.0417 0.0758 18,208 -0.01(-13.86%)
Dec 07, 2023 0.0651 0.0880 0.0650 0.0880 33,000 -0.00(-3.61%)
Dec 05, 2023 0.0913 72 -0.01(-6.84%)
Dec 04, 2023 0.1000 0.1000 0.0721 0.0980 26,476 -0.02(-14.78%)
Dec 01, 2023 0.0801 0.1150 0.0801 0.1150 29,550 +0.03(+41.98%)
Nov 30, 2023 0.1260 0.1260 0.0800 0.0810 41,610 -0.05(-36.67%)
Nov 29, 2023 0.0821 0.1279 0.0821 0.1279 4,315 -0.03(-19.56%)
Nov 27, 2023 0.1590 22 -0.03(-14.97%)
Nov 20, 2023 0.1870 24 +0.03(+19.11%)
Nov 17, 2023 0.1070 0.1570 0.1070 0.1570 7,911 -0.04(-19.86%)
Nov 09, 2023 0.1959 0 +0.05(+31.21%)
Nov 01, 2023 0.1493 11 +0.01(+10.59%)
Oct 31, 2023 0.1510 0.1510 0.1350 0.1350 54,014 -0.05(-28.12%)
Oct 20, 2023 0.1878 1 -0.01(-6.10%)
Oct 19, 2023 0.1625 0.2000 0.1625 0.2000 952 +0.00(+0.05%)
Oct 16, 2023 0.1999 54 +0.01(+8.11%)
Oct 11, 2023 0.1849 0 +0.04(+32.07%)
Oct 10, 2023 0.1400 0.1400 0.1400 0.1400 100 -0.05(-26.32%)
Oct 06, 2023 0.1900 0 +0.02(+15.15%)
Oct 05, 2023 0.1650 0.1650 0.1650 0.1650 138 +0.01(+9.27%)
Oct 04, 2023 0.1625 0.1625 0.1510 0.1510 6,571 -0.04(-19.47%)
Oct 02, 2023 0.1875 0 -0.01(-6.20%)
Sep 27, 2023 0.1999 5 +0.02(+10.75%)
Sep 19, 2023 0.1805 0 +0.05(+33.60%)
Sep 18, 2023 0.1351 0.1351 0.1351 0.1351 3,143 -0.06(-32.45%)
Sep 15, 2023 0.2000 0.2000 0.2000 0.2000 176 +0.07(+48.15%)
Sep 11, 2023 0.1350 8 -0.04(-20.59%)
Sep 08, 2023 0.1699 0.1700 0.1699 0.1700 14,722 +0.06(+54.55%)
Sep 07, 2023 0.1100 0.1100 0.1100 0.1100 833 -0.03(-21.43%)
Sep 06, 2023 0.1400 0.1400 0.1400 0.1400 32,200 +0.00(+0.00%)
Sep 05, 2023 0.1400 0.1400 0.1400 0.1400 901 +0.00(+0.00%)
Sep 01, 2023 0.1400 0.1400 0.1400 0.1400 205 -0.03(-17.65%)
Aug 31, 2023 0.1701 0.1701 0.1700 0.1700 41,001 -0.00(-0.06%)
Aug 30, 2023 0.1701 0.1701 0.1701 0.1701 444 -0.02(-11.64%)
Aug 29, 2023 0.1925 0.1925 0.1925 0.1925 275 +0.02(+13.17%)
Aug 25, 2023 0.1701 0 -0.00(-2.80%)
Aug 23, 2023 0.1750 11 -0.03(-12.50%)
Aug 21, 2023 0.2000 0 +0.00(+0.00%)
Aug 18, 2023 0.2000 0.2000 0.2000 0.2000 1,750 +0.00(+0.00%)
Aug 11, 2023 0.2000 32 +0.00(+0.00%)
Aug 09, 2023 0.2000 0 +0.03(+14.61%)
Aug 04, 2023 0.1745 0 -0.01(-5.68%)
Aug 01, 2023 0.1850 0 +0.00(+0.00%)
Jul 31, 2023 0.1800 0.1850 0.1800 0.1850 1,204 +0.01(+8.76%)
Jul 27, 2023 0.1701 14 -0.03(-14.91%)
Jul 25, 2023 0.1999 0 +0.11(+119.19%)
Jul 24, 2023 0.1500 0.2000 0.0912 0.0912 23,143 -0.04(-32.59%)
Jul 20, 2023 0.1353 0 +0.06(+92.19%)
Jul 17, 2023 0.0704 2 +0.00(+0.14%)
Jul 12, 2023 0.0703 0 +0.00(+6.03%)
Jul 10, 2023 0.0663 6 +0.00(+1.22%)
Jul 07, 2023 0.1200 0.1200 0.0655 0.0655 11,678 -0.10(-61.47%)
Jun 29, 2023 0.1700 0 +0.03(+21.43%)
Jun 23, 2023 0.1400 0 +0.01(+3.70%)
Jun 22, 2023 0.1500 0.1500 0.1350 0.1350 18,935 +0.00(+0.00%)
Jun 20, 2023 0.1350 0 +0.01(+10.66%)
Jun 16, 2023 0.1400 0.1490 0.1220 0.1220 35,011 +0.00(+1.67%)
Jun 13, 2023 0.1200 0 +0.05(+82.93%)
Jun 12, 2023 0.1056 0.1056 0.0656 0.0656 348 -0.04(-37.88%)
Jun 09, 2023 0.0740 0.1056 0.0740 0.1056 312 +0.00(+0.00%)
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.