Blender Bites Limited (CSE:BITE)
0.3000
0.00 (0.00%)
Mar 25, 2025, 10:20 AM EST
Blender Bites Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Mar 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 2,500 |
Mar 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 17,500 |
Mar 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
Mar 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
Mar 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
Mar 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
Mar 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
Mar 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 22.00% | 500 |
Mar 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Mar 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Mar 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
Mar 10, 2025 | 0.31 | 0.31 | 0.25 | 0.25 | - | -10.71% | 5,150 |
Mar 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 7,500 |
Mar 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
Mar 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 3,000 |
Mar 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
Mar 3, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -6.45% | 12,000 |
Feb 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
Feb 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
Feb 26, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.33% | 82,900 |
Feb 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Feb 24, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -1.64% | 24,502 |
Feb 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | -7.58% | 37,500 |
Feb 20, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -5.71% | 10,460 |
Feb 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 2,000 |
Feb 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -12.50% | 1,500 |
Feb 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 12.68% | 612 |
Feb 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4.41% | 3,500 |
Feb 12, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | - | 7,701 |
Feb 11, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | -4.23% | 72,500 |
Feb 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 550 |
Feb 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 6,450 |
Feb 6, 2025 | 0.40 | 0.40 | 0.35 | 0.36 | - | -16.47% | 139,500 |
Feb 5, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | - | 6.25% | 6,500 |
Feb 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
Feb 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.44% | 102,000 |
Jan 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -5.75% | 5,200 |
Jan 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
Jan 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | 3.57% | 22,600 |
Jan 28, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | 9.09% | 31,954 |
Jan 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -6.10% | 600 |
Jan 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | -3.53% | 1,000 |
Jan 23, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | - | -1.16% | 6,000 |
Jan 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 7.50% | 816 |
Jan 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 2,799 |
Jan 20, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | - | -16.67% | 53,042 |
Jan 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |