Skip to main content
Blender Bites Limited (CSE: BITE)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
+0.020 (4.17%)
Dec 20, 2024, 10:45 AM EST

Blender Bites Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.470.500.470.50-4.17%5,966
Dec 19, 20240.500.500.480.48--11,000
Dec 18, 20240.490.500.480.48-12.94%48,000
Dec 17, 20240.470.490.430.43--7.61%25,242
Dec 16, 20240.460.460.460.46-2.22%20,000
Dec 13, 20240.490.490.450.45--2.17%26,880
Dec 12, 20240.500.500.460.46-2.22%12,000
Dec 11, 20240.460.600.400.45--4.26%44,100
Dec 10, 20240.460.470.460.47--9.62%2,400
Dec 9, 20240.520.520.520.52---
Dec 6, 20240.560.560.500.52-4.00%17,000
Dec 5, 20240.500.520.500.50--9.09%18,916
Dec 4, 20240.590.590.550.55--1,500
Dec 3, 20240.600.750.470.55--8.33%27,142
Dec 2, 20240.700.700.600.60--22.08%6,500
Nov 29, 20240.590.910.590.77-40.00%31,189
Nov 28, 20240.550.550.550.55--5.17%900
Nov 27, 20240.580.590.570.58--34,200
Nov 26, 20240.550.580.500.58--21,770
Nov 25, 20240.580.580.580.58-3.57%1,030
Nov 22, 20240.540.560.540.56-5.66%5,016
Nov 21, 20240.600.600.450.53--11.67%36,200
Nov 20, 20240.610.610.600.60--1.64%4,500
Nov 19, 20240.650.650.610.61--12.86%2,500
Nov 18, 20240.700.700.700.70---
Nov 15, 20240.700.700.700.70---
Nov 14, 20240.740.750.700.70--10,382
Nov 13, 20240.700.700.700.70---
Nov 12, 20240.750.750.700.70--6.67%4,900
Nov 11, 20240.750.750.750.75--1,501
Nov 8, 20240.680.800.660.75-10.29%40,879
Nov 7, 20240.700.700.680.68-4.62%4,365
Nov 6, 20240.770.770.650.65--18.75%19,000
Nov 5, 20240.800.800.800.80--5,200
Nov 4, 20240.800.800.790.80--7,000
Nov 1, 20240.800.800.770.80--20,270
Oct 31, 20240.790.800.790.80-1.27%9,500
Oct 30, 20240.790.790.790.79-12.86%12,500
Oct 29, 20240.800.800.700.70--15.66%6,000
Oct 28, 20240.790.880.790.83-5.06%19,000
Oct 25, 20240.790.790.790.79-9.72%814
Oct 24, 20240.750.750.720.72--4.00%12,500
Oct 23, 20240.750.750.750.75---
Oct 22, 20240.750.750.750.75--3.85%2,000
Oct 21, 20240.840.840.750.78--49,931
Oct 18, 20240.730.800.730.78-6.85%22,822
Oct 17, 20240.740.820.710.73-21.67%18,000
Oct 16, 20240.750.750.600.60--20.00%23,000
Oct 15, 20240.790.790.740.75--5.06%21,875
Oct 11, 20240.790.790.790.79---
Oct 10, 20240.800.800.790.79-6.76%7,500
Oct 9, 20240.720.740.720.74-1.37%4,679
Oct 8, 20240.790.870.710.73-4.29%25,000
Oct 7, 20240.800.800.700.70--13.58%11,000
Oct 4, 20240.820.820.810.81--5,500
Oct 3, 20240.840.840.800.81--4.71%37,700
Oct 2, 20240.880.880.850.85--5.56%4,000
Oct 1, 20240.930.930.900.90--15,000
Sep 30, 20240.950.950.900.90--6.25%7,905
Sep 27, 20240.950.960.900.96-1.05%6,000
Sep 26, 20240.950.950.950.95-11.76%6,525
Sep 25, 20240.930.930.830.85--5.56%41,500
Sep 24, 20240.870.900.870.90-5.88%6,102
Sep 23, 20240.860.860.800.85--4.49%19,015
Sep 20, 20240.890.890.860.89--1.11%3,000
Sep 19, 20240.900.900.900.90--2,000
Sep 18, 20240.950.950.890.90--10.00%12,100
Sep 17, 20241.001.001.001.00-5.26%1,001
Sep 16, 20241.001.000.950.95--1.04%3,500
Sep 13, 20240.850.980.850.96-1.05%14,000
Sep 12, 20241.081.200.950.95--12.84%44,025
Sep 11, 20241.001.091.001.09-9.00%1,300
Sep 10, 20241.001.001.001.00---
Sep 9, 20241.001.001.001.00-9.89%5,000
Sep 6, 20240.910.910.910.91---
Sep 5, 20240.910.910.910.91---
Sep 4, 20240.910.910.910.91-1.11%4,500
Sep 3, 20240.900.900.900.90--1,300
Aug 30, 20240.900.900.900.90-2.27%3,478
Aug 29, 20240.901.050.880.88-8.64%14,988
Aug 28, 20240.810.810.810.81---
Aug 27, 20240.810.810.810.81---
Aug 26, 20240.810.810.810.81---
Aug 23, 20240.810.810.810.81---
Aug 22, 20240.810.810.810.81--8,695
Aug 21, 20240.810.810.810.81---
Aug 20, 20240.810.810.810.81---
Aug 19, 20240.810.810.810.81---
Aug 16, 20240.810.810.810.81---
Aug 15, 20240.810.810.810.81---
Aug 14, 20240.810.810.810.81---
Aug 13, 20240.810.810.810.81---
Aug 12, 20240.810.810.810.81---
Aug 9, 20240.810.810.810.81---
Aug 8, 20240.810.810.810.81---
Aug 7, 20240.810.810.810.81---
Aug 6, 20240.810.810.810.81---
Aug 2, 20240.810.810.810.81-1.25%21,609
Aug 1, 20240.800.800.800.80---
Jul 31, 20240.800.800.800.80--5.88%500