Canada Markets closed

BlueCity Holdings Limited (BLCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.54000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 2022------
Sept 27, 2022------
Sept 26, 2022------
Sept 23, 2022------
Sept 22, 2022------
Sept 21, 2022------
Sept 20, 2022------
Sept 19, 2022------
Sept 16, 2022------
Sept 15, 2022------
Sept 14, 2022------
Sept 13, 2022------
Sept 12, 2022------
Sept 09, 2022------
Sept 08, 2022------
Sept 07, 2022------
Sept 06, 2022------
Sept 02, 2022------
Sept 01, 2022------
Aug 31, 2022------
Aug 30, 2022------
Aug 29, 2022------
Aug 26, 2022------
Aug 25, 2022------
Aug 24, 2022------
Aug 23, 2022------
Aug 22, 2022------
Aug 19, 2022------
Aug 18, 2022------
Aug 17, 2022------
Aug 16, 2022------
Aug 15, 2022------
Aug 12, 20221.54001.55001.53991.54001.5400160,044
Aug 11, 20221.50001.57001.48001.54001.54001,104,126
Aug 10, 20221.49001.50001.49001.50001.500026,753
Aug 09, 20221.49001.50001.49001.50001.500028,632
Aug 08, 20221.50201.50501.49001.49001.490073,669
Aug 05, 20221.51501.51501.50001.50001.500039,785
Aug 04, 20221.50001.52001.50001.52001.520043,533
Aug 03, 20221.51001.51871.49001.51001.510044,103
Aug 02, 20221.51001.52001.48001.51001.510089,615
Aug 01, 20221.51681.51931.48001.50501.5050137,709
Jul 29, 20221.51001.52001.50001.51001.5100188,206
Jul 28, 20221.52001.52001.50001.50001.500071,399
Jul 27, 20221.50001.52001.50001.52001.520096,389
Jul 26, 20221.53001.53001.50001.50001.500038,133
Jul 25, 20221.45001.53001.45001.52001.520056,713
Jul 22, 20221.47241.49001.47001.48001.480027,105
Jul 21, 20221.48001.49001.45001.48001.4800246,661
Jul 20, 20221.48001.49001.48001.48001.480014,900
Jul 19, 20221.48001.49001.48001.49001.490010,004
Jul 18, 20221.47001.50001.47001.49001.490034,329
Jul 15, 20221.47001.49001.47001.48001.480016,731
Jul 14, 20221.48001.49001.47001.48001.480088,476
Jul 13, 20221.48001.48181.46001.47001.4700126,842
Jul 12, 20221.47001.49001.46501.48001.480047,650
Jul 11, 20221.45001.48001.45001.48001.480050,771
Jul 08, 20221.47001.49001.47001.49001.490065,274
Jul 07, 20221.48001.48731.46001.47001.470082,669
Jul 06, 20221.47251.48001.47001.47001.470066,371
Jul 05, 20221.46001.48001.45001.47001.4700134,216
Jul 01, 20221.47001.50001.45001.49001.4900238,806
Jun 30, 20221.48001.49001.47001.48001.480037,310
Jun 29, 20221.46001.50001.46001.49001.4900116,527
Jun 28, 20221.48001.49001.46001.49001.490025,171
Jun 27, 20221.46001.49001.45001.49001.4900363,093
Jun 24, 20221.48001.48001.45031.47001.4700162,099
Jun 23, 20221.40001.49001.38001.48001.4800353,749
Jun 22, 20221.33001.35001.33001.35001.350030,416
Jun 21, 20221.34121.36001.33001.34001.340040,605
Jun 17, 20221.30001.35001.30001.34001.340016,782
Jun 16, 20221.31001.35001.30001.33001.330031,581
Jun 15, 20221.32201.35001.30001.32001.320096,848
Jun 14, 20221.32001.34001.30001.31001.310034,773
Jun 13, 20221.34001.34001.28001.30001.3000189,451
Jun 10, 20221.37001.38001.33001.34001.340021,560
Jun 09, 20221.39001.39051.34001.35001.3500132,862
Jun 08, 20221.40001.40001.38001.38001.380079,178
Jun 07, 20221.37001.39001.37001.38001.380013,514
Jun 06, 20221.38001.39001.36001.36001.360064,817
Jun 03, 20221.36001.38001.36001.36001.360016,545
Jun 02, 20221.38401.39001.36001.36001.3600120,828
Jun 01, 20221.34001.40001.33001.38001.3800138,318
May 31, 20221.34001.35001.31001.34001.340076,232
May 27, 20221.31001.35001.30001.34001.3400142,499
May 26, 20221.30001.34001.28001.31001.310059,932
May 25, 20221.27001.29001.27001.28001.280066,867
May 24, 20221.28001.30001.26001.28001.280072,196
May 23, 20221.26001.29001.26001.27001.270018,083
May 20, 20221.28001.30001.26001.27001.2700108,099
May 19, 20221.29001.32001.28001.28001.280052,770
May 18, 20221.28251.30001.28001.29001.2900146,274
May 17, 20221.28911.30001.28001.29001.290069,648
May 16, 20221.26001.28001.26001.26001.260050,835
May 13, 20221.27001.28001.24001.26001.260039,441
May 12, 20221.29001.29111.25001.25001.250068,925
May 11, 20221.22001.30001.22001.29001.290058,426
May 10, 20221.26001.27001.22001.27001.270038,426
May 09, 20221.29001.30001.23091.25001.2500224,225
May 06, 20221.31001.32001.28001.29001.290089,623
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...