Canada Markets close in 51 mins

BlueCity Holdings Limited (BLCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.2900+0.0200 (+1.57%)
As of 02:58PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20221.28911.30001.28001.29001.290068,674
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
Feb 07, 20221.51001.51001.45001.50001.500079,000
Feb 04, 20221.42001.51001.41001.51001.510080,300
Feb 03, 20221.39001.44001.35001.42001.420083,900
Feb 02, 20221.43001.43001.35001.38001.380027,000
Feb 01, 20221.30001.42001.30001.40001.4000120,900
Jan 31, 20221.20001.30001.16001.29001.2900129,100
Jan 28, 20221.19001.20001.16001.19501.1950105,900
Jan 27, 20221.25001.28001.20001.21001.2100151,000
Jan 26, 20221.28001.35001.25001.26001.2600109,300
Jan 25, 20221.18001.36001.18001.28001.280089,100
Jan 24, 20221.28001.30001.15001.21001.2100155,100
Jan 21, 20221.34001.36201.28001.30001.3000207,000
Jan 20, 20221.44001.44101.33001.37001.3700176,500
Jan 19, 20221.42001.49001.38001.41001.4100185,700
Jan 18, 20221.40001.56001.39001.42001.4200394,800
Jan 14, 20221.50001.57001.43001.44001.4400150,500
Jan 13, 20221.49001.57001.42001.45001.4500321,800
Jan 12, 20221.46001.51001.46001.48001.480071,800
Jan 11, 20221.43001.50001.41001.44001.4400135,500
Jan 10, 20221.49001.49001.40201.46001.4600197,100
Jan 07, 20221.57001.57001.44001.49001.4900108,600
Jan 06, 20221.44001.52501.33001.51001.5100321,300
Jan 05, 20221.53901.54001.41001.43001.4300472,200
Jan 04, 20221.65001.70001.48001.51001.51001,307,500
Jan 03, 20221.89002.02001.72001.80001.800020,380,400
Dec 31, 20211.47001.60001.44001.53001.5300136,200
Dec 30, 20211.30001.65001.25001.50001.50001,050,700
Dec 29, 20211.35001.38001.29001.32001.3200171,300
Dec 28, 20211.36001.41001.30001.34001.340090,900
Dec 27, 20211.36001.48001.33001.40001.4000171,800
Dec 23, 20211.43001.43001.34001.39001.390053,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...