Canada markets closed

BlueCity Holdings Limited (BLCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.4900+0.0100 (+0.68%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20221.47001.50001.45001.49001.4900238,800
Jun 30, 20221.48001.49001.47001.48001.480037,300
Jun 29, 20221.46001.50001.46001.49001.4900116,500
Jun 28, 20221.48001.49001.46001.49001.490025,200
Jun 27, 20221.46001.49001.45001.49001.4900363,100
Jun 24, 20221.48001.48001.45001.47001.4700162,000
Jun 23, 20221.40001.49001.38001.48001.4800353,700
Jun 22, 20221.33001.35001.33001.35001.350030,400
Jun 21, 20221.34101.36001.33001.34001.340040,600
Jun 17, 20221.30001.35001.30001.34001.340016,800
Jun 16, 20221.31001.35001.30001.33001.330031,600
Jun 15, 20221.32201.35001.30001.32001.320096,800
Jun 14, 20221.32001.34001.30001.31001.310034,800
Jun 13, 20221.34001.34001.28001.30001.3000189,500
Jun 10, 20221.37001.38001.33001.34001.340021,600
Jun 09, 20221.39001.39101.34001.35001.3500132,900
Jun 08, 20221.40001.40001.38001.38001.380079,200
Jun 07, 20221.37001.39001.37001.38001.380013,500
Jun 06, 20221.38001.39001.36001.36001.360064,800
Jun 03, 20221.36001.38001.36001.36001.360016,500
Jun 02, 20221.38401.39001.36001.36001.3600120,700
Jun 01, 20221.34001.40001.33001.38001.3800138,300
May 31, 20221.34001.35001.31001.34001.340076,200
May 27, 20221.31001.35001.30001.34001.3400142,500
May 26, 20221.30001.34001.28001.31001.310059,900
May 25, 20221.27001.29001.27001.28001.280066,900
May 24, 20221.28001.30001.26001.28001.280072,200
May 23, 20221.26001.29001.26001.27001.270018,100
May 20, 20221.28001.30001.26001.27001.2700108,100
May 19, 20221.29001.32001.28001.28001.280052,800
May 18, 20221.28301.30001.28001.29001.2900146,300
May 17, 20221.28901.30001.28001.29001.290069,600
May 16, 20221.26001.28001.26001.26001.260050,800
May 13, 20221.27001.28001.24001.26001.260039,400
May 12, 20221.29001.29101.25001.25001.250068,900
May 11, 20221.22001.30001.22001.29001.290058,400
May 10, 20221.26001.27001.22001.27001.270038,400
May 09, 20221.29001.30001.23101.25001.2500224,200
May 06, 20221.31001.32001.28001.29001.290089,600
May 05, 20221.30001.33001.28001.31001.3100103,300
May 04, 20221.30001.33001.25001.32001.3200146,100
May 03, 20221.35601.36001.31001.32001.3200119,300
May 02, 20221.37001.38001.26001.34001.3400955,300
Apr 29, 20221.26001.30501.26001.26001.260064,100
Apr 28, 20221.25001.30001.25001.26001.260098,300
Apr 27, 20221.24001.30001.24001.24001.240053,500
Apr 26, 20221.32001.34001.16001.24001.240080,700
Apr 25, 20221.31001.33001.22001.27001.270043,600
Apr 22, 20221.32601.38001.26001.35001.350019,300
Apr 21, 20221.28001.35001.28001.33001.330020,300
Apr 20, 20221.33001.38001.31001.36001.360040,300
Apr 19, 20221.33001.38001.27001.34001.340018,100
Apr 18, 20221.16001.36001.15001.27001.2700264,700
Apr 14, 20221.34001.40001.31001.37001.370011,000
Apr 13, 20221.34001.42001.30001.30001.300039,800
Apr 12, 20221.38001.40001.33001.36001.360030,100
Apr 11, 20221.31001.40001.31001.40001.400017,300
Apr 08, 20221.44001.44001.32801.38001.380011,900
Apr 07, 20221.36001.40001.31001.38001.380024,000
Apr 06, 20221.34301.41001.34301.36001.360036,300
Apr 05, 20221.35001.40001.31001.39001.390015,200
Apr 04, 20221.37701.37701.32001.34001.340030,000
Apr 01, 20221.34001.38001.30001.32501.325038,700
Mar 31, 20221.30001.33001.30001.32001.32007,700
Mar 30, 20221.36001.36001.32001.36001.360017,100
Mar 29, 20221.41001.45001.33001.36001.360060,200
Mar 28, 20221.29201.35001.23001.35001.350043,200
Mar 25, 20221.28501.30001.22001.27001.270030,500
Mar 24, 20221.29001.37001.26001.28001.2800253,600
Mar 23, 20221.32001.32001.29001.29001.2900110,000
Mar 22, 20221.31001.35001.31001.32001.320038,300
Mar 21, 20221.36001.36001.25001.25001.250043,900
Mar 18, 20221.36001.45001.36001.38001.380051,900
Mar 17, 20221.31001.40001.23001.34001.340049,000
Mar 16, 20221.25001.38001.22001.28001.2800215,400
Mar 15, 20221.18001.18601.07501.13001.130070,900
Mar 14, 20221.27001.31001.16001.19001.190093,600
Mar 11, 20221.50001.50001.28601.34001.340063,200
Mar 10, 20221.45001.50001.42001.50001.5000181,000
Mar 09, 20221.46001.48001.43001.48001.48009,400
Mar 08, 20221.45001.48001.42001.42001.420026,200
Mar 07, 20221.46001.50001.40001.48001.480070,700
Mar 04, 20221.40001.51001.39001.50501.5050265,900
Mar 03, 20221.56001.56001.42001.46001.4600207,700
Mar 02, 20221.57001.58001.52201.55001.550061,500
Mar 01, 20221.54001.58001.53401.56001.560030,000
Feb 28, 20221.55001.58001.54001.54001.540046,100
Feb 25, 20221.54001.59001.54001.58001.580080,000
Feb 24, 20221.53901.58001.53001.57001.5700116,800
Feb 23, 20221.61501.63001.55001.58001.580044,400
Feb 22, 20221.53001.71801.53001.64001.6400126,400
Feb 18, 20221.60001.62001.53001.62001.620053,500
Feb 17, 20221.52001.64001.51001.61001.610088,900
Feb 16, 20221.51001.52001.49001.52001.520013,800
Feb 15, 20221.51001.53001.49001.52001.520030,500
Feb 14, 20221.49001.52001.49001.52001.5200165,200
Feb 11, 20221.46001.53001.43001.51001.510083,000
Feb 10, 20221.47001.58001.45001.50001.500068,600
Feb 09, 20221.47001.54001.45001.52001.520057,800
Feb 08, 20221.51001.54001.46001.46001.460059,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...