Blender Bites Limited Historical Data - BITE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Blender Bites Limited (BITE)

0.30

0.00

(0.00%)

Closed March 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.6393442623	0.305	0.305	0.3	4002	0.300002	CS
4	-0.01	-3.22580645161	0.31	0.31	0.25	2411	0.28849751	CS
12	-0.23	-43.3962264151	0.53	0.53	0.25	14114	0.37363632	CS
26	-0.65	-68.4210526316	0.95	0.96	0.25	14165	0.50862791	CS
52	-1.49	-83.2402234637	1.79	1.8	0.25	9016	0.66354406	CS
156	-0.13	-30.2325581395	0.43	7.12	0.25	15686	1.53766799	CS
260	-1.6	-84.2105263158	1.9	7.12	0.25	30908	1.55168711	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743023100	0.3	0	0.00	0.3	0.3	0.3	0
1742936700	0.3	0	0.00	0.3	0.3	0.3	2500
1742850300	0.3	-0.005	-1.64	0.3	0.3	0.3	17500
1742591100	0.305	0	0.00	0.305	0.305	0.305	8
1742504700	0.305	0	0.00	0.305	0.305	0.305	0
1742418300	0.305	0	0.00	0.305	0.305	0.305	0
1742331900	0.305	0	0.00	0.305	0.305	0.305	62
1742245500	0.305	0	0.00	0.305	0.305	0.305	0
1741986300	0.305	0.055	22.00	0.305	0.305	0.305	500
1741899900	0.25	0	0.00	0.25	0.25	0.25	0
1741813500	0.25	0	0.00	0.25	0.25	0.25	0
1741727100	0.25	0	0.00	0.25	0.25	0.25	0
1741640700	0.25	-0.03	-10.71	0.305	0.305	0.25	5150
1741385100	0.28	-0.01	-3.45	0.28	0.28	0.28	7500
1741298700	0.29	0	0.00	0.29	0.29	0.29	0
1741212300	0.29	0	0.00	0.29	0.29	0.29	3000
1741125900	0.29	0	0.00	0.29	0.29	0.29	0
1741039500	0.29	-0.02	-6.45	0.305	0.31	0.29	12000
1740780300	0.31	0	0.00	0.31	0.31	0.31	0
1740693900	0.31	0	0.00	0.31	0.31	0.31	0
1740607500	0.31	0.01	3.33	0.3	0.31	0.3	82900
1740521100	0.3	0	0.00	0.3	0.3	0.3	0
1740434700	0.3	-0.005	-1.64	0.32	0.32	0.3	24502
1740175500	0.305	-0.025	-7.58	0.3	0.31	0.3	37500
1740089100	0.33	-0.02	-5.71	0.35	0.35	0.33	10460
1740002700	0.35	0	0.00	0.35	0.35	0.35	2000
1739916300	0.35	-0.05	-12.50	0.35	0.35	0.35	1500
1739570700	0.4	0.045	12.68	0.4	0.4	0.4	612
1739484300	0.355	0.015	4.41	0.355	0.355	0.355	3500
1739397900	0.34	0	0.00	0.35	0.35	0.34	7701
1739311500	0.34	-0.015	-4.23	0.35	0.355	0.34	72500
1739225100	0.355	0	0.00	0.355	0.355	0.355	550
1738965900	0.355	0	0.00	0.355	0.355	0.355	6450
1738879500	0.355	-0.07	-16.47	0.395	0.395	0.35	139500
1738793100	0.425	0.025	6.25	0.405	0.425	0.405	6500
1738706700	0.4	0	0.00	0.4	0.4	0.4	0
1738620300	0.4	-0.01	-2.44	0.395	0.4	0.395	102000
1738361100	0.4099999	-0.025	-5.75	0.4099999	0.4099999	0.4099999	5200
1738274700	0.435	0	0.00	0.435	0.435	0.435	0
1738188300	0.435	0.015	3.57	0.45	0.45	0.435	22600
1738101900	0.42	0.035	9.09	0.435	0.44	0.42	31954
1738015500	0.385	-0.025	-6.10	0.385	0.385	0.385	600
1737756300	0.4099999	-0.015	-3.53	0.4	0.4099999	0.4	1000
1737669900	0.425	-0.005	-1.16	0.39	0.425	0.39	6000
1737583500	0.43	0.03	7.50	0.43	0.43	0.43	816
1737497100	0.4	0	0.00	0.4	0.4	0.4	2799
1737410700	0.4	-0.08	-16.67	0.435	0.435	0.4	53042
1737151500	0.48	0	0.00	0.48	0.48	0.48	20
1737065100	0.48	0	0.00	0.48	0.48	0.48	0
1736978700	0.48	0	0.00	0.48	0.48	0.48	0
1736892300	0.48	0	0.00	0.48	0.48	0.48	227
1736805900	0.48	0.0700001	17.07	0.48	0.495	0.48	19227
1736546700	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1736460300	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.4099999	12530
1736373900	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	32537
1736287500	0.4099999	-0.04	-8.89	0.4099999	0.4099999	0.4099999	12000
1736201100	0.45	-0.05	-10.00	0.5	0.5	0.45	27500
1735941900	0.5	0.05	11.11	0.5	0.5	0.45	25795
1735855500	0.45	0	0.00	0.53	0.53	0.45	32500
1735682700	0.45	0	0.00	0.45	0.45	0.45	0
1735596300	0.45	0	0.00	0.45	0.455	0.445	22757
1735337100	0.45	-0.005	-1.10	0.45	0.45	0.45	3500

Rendering Error

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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