Canada Markets open in 4 mins

BlueCity Holdings Limited (BLCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.7000+0.0800 (+4.94%)
At close: 04:00PM EST
1.7000 0.00 (0.00%)
Pre-Market: 09:05AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 2021------
Dec. 07, 20211.75001.80001.68001.70001.7000106,500
Dec. 06, 20211.55001.93001.55001.68001.6800639,400
Dec. 03, 20211.62001.62001.43001.51001.5100147,000
Dec. 02, 20211.66001.70001.58001.62001.620093,000
Dec. 01, 20211.87001.94001.65001.66001.660081,000
Nov. 30, 20212.14002.14001.67001.81001.8100215,600
Nov. 29, 20212.28002.29702.01002.12002.1200108,700
Nov. 26, 20212.34002.50002.22002.23002.2300154,700
Nov. 24, 20212.42002.52002.42002.42002.420053,100
Nov. 23, 20212.41002.46002.40002.42002.420021,100
Nov. 22, 20212.44002.45002.40002.43002.4300123,400
Nov. 19, 20212.43002.50002.41002.46002.460023,300
Nov. 18, 20212.68502.70002.36002.45002.4500164,900
Nov. 17, 20212.74002.76402.67002.67002.670036,200
Nov. 16, 20212.80002.84002.70002.75002.750023,600
Nov. 15, 20212.77002.84002.73002.80002.800038,900
Nov. 12, 20212.77002.86002.65002.78002.7800218,300
Nov. 11, 20212.90002.90002.73002.79002.7900112,800
Nov. 10, 20212.79202.80002.73002.75002.750023,300
Nov. 09, 20212.80002.82002.71002.82002.820076,800
Nov. 08, 20212.70002.87002.70002.79002.790092,900
Nov. 05, 20212.73002.79002.70002.70002.7000157,500
Nov. 04, 20213.00003.00002.70002.74002.7400595,200
Nov. 03, 20213.06003.10002.91002.95002.9500160,600
Nov. 02, 20212.90003.10002.83003.02003.0200261,200
Nov. 01, 20212.73002.95002.73002.95002.950065,600
Oct. 29, 20212.74002.80002.70002.76002.760018,900
Oct. 28, 20212.74002.82002.70002.74002.740061,600
Oct. 27, 20212.76002.83002.70002.72002.720059,000
Oct. 26, 20212.96003.04002.70002.77002.7700230,900
Oct. 25, 20212.95003.03002.83002.99002.990058,900
Oct. 22, 20213.13003.15002.89002.96002.9600153,000
Oct. 21, 20213.29003.36703.12003.17003.1700301,200
Oct. 20, 20213.13003.34303.08003.29003.290075,000
Oct. 19, 20212.97003.26002.97003.08003.0800145,700
Oct. 18, 20212.91002.98902.90002.94002.940021,900
Oct. 15, 20212.92002.99502.85002.90002.900043,500
Oct. 14, 20213.04003.10002.86002.94002.940088,000
Oct. 13, 20213.01003.10002.94003.06003.060030,300
Oct. 12, 20213.06003.06002.94003.00003.000037,000
Oct. 11, 20213.01003.04002.96003.02003.020022,200
Oct. 08, 20212.93003.07002.93002.98002.980036,500
Oct. 07, 20212.88002.98002.84002.92002.920077,900
Oct. 06, 20212.82002.89002.73002.82002.820067,300
Oct. 05, 20212.93002.95002.80002.84002.8400135,600
Oct. 04, 20212.91003.08002.89502.93002.9300285,200
Oct. 01, 20212.96003.00002.90002.90002.900093,600
Sep. 30, 20213.14003.33002.90003.00003.0000521,800
Sep. 29, 20213.00003.79002.96003.31003.31001,781,300
Sep. 28, 20213.05003.10403.00003.00003.000042,500
Sep. 27, 20213.02003.15002.99003.06003.060065,400
Sep. 24, 20213.07003.09002.98003.03003.030037,800
Sep. 23, 20213.08003.10503.01003.07003.070034,000
Sep. 22, 20213.06003.10003.00003.05003.050036,800
Sep. 21, 20213.00003.08502.98003.03003.030043,100
Sep. 20, 20213.03003.08002.96002.98002.9800144,600
Sep. 17, 20213.05003.19403.04303.15003.1500168,200
Sep. 16, 20213.05003.18003.00003.00503.0050105,600
Sep. 15, 20213.15003.17003.03003.06003.060093,600
Sep. 14, 20213.25003.30003.10003.17003.170091,300
Sep. 13, 20213.37003.40103.16003.16003.1600141,100
Sep. 10, 20213.52003.60003.39003.39003.390044,600
Sep. 09, 20213.46003.59003.36003.55003.550041,200
Sep. 08, 20213.42003.53503.34003.43003.4300105,500
Sep. 07, 20213.65003.94003.30003.37003.3700248,700
Sep. 03, 20213.76003.76503.50403.57003.570072,000
Sep. 02, 20213.76003.84003.70003.76003.760047,600
Sep. 01, 20213.68003.83003.68003.76003.760048,300
Aug. 31, 20213.58003.85003.42403.65003.6500239,000
Aug. 30, 20213.32003.75203.22003.60003.6000512,000
Aug. 27, 20213.80003.80003.21003.26003.2600589,300
Aug. 26, 20214.22004.22003.70003.70003.7000465,200
Aug. 25, 20214.41004.41004.10004.25004.250091,300
Aug. 24, 20214.38004.59004.02004.46004.4600228,600
Aug. 23, 20214.27004.54104.22004.41004.410041,800
Aug. 20, 20214.11004.42004.03004.25004.250081,700
Aug. 19, 20214.30004.35004.10004.16004.1600120,900
Aug. 18, 20214.52004.53004.25004.30004.3000115,800
Aug. 17, 20214.79004.79004.31004.50004.5000213,800
Aug. 16, 20215.12005.25004.78004.94004.9400146,900
Aug. 13, 20215.35005.46305.01005.21005.210093,800
Aug. 12, 20215.85005.85005.33005.33005.3300127,400
Aug. 11, 20215.79005.88005.76005.82005.820079,700
Aug. 10, 20215.66006.11005.60005.73005.7300102,800
Aug. 09, 20215.50005.89505.49005.59005.5900325,500
Aug. 06, 20215.53005.66005.40005.49005.4900370,500
Aug. 05, 20215.49005.63805.47005.58005.580027,000
Aug. 04, 20215.47005.58005.45005.58005.580064,300
Aug. 03, 20215.59005.69005.30005.45005.450048,700
Aug. 02, 20215.59005.75005.56005.66005.660040,400
Jul. 30, 20215.56005.63005.43005.55005.550066,300
Jul. 29, 20215.59005.81005.31005.64005.640063,400
Jul. 28, 20215.30005.63005.22505.57005.5700118,400
Jul. 27, 20216.20006.29005.10005.14005.1400534,800
Jul. 26, 20216.50006.52006.15006.17006.1700273,900
Jul. 23, 20217.21007.21006.50006.74006.7400348,700
Jul. 22, 20217.21007.50007.11507.12007.1200180,300
Jul. 21, 20216.85007.29006.85007.29007.290069,300
Jul. 20, 20217.00007.05006.75006.80006.8000121,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...