OTC Markets OTCPK - Delayed Quote USD

Blueberries Medical Corp. (BBRRF)

0.0149 +0.0046 (+44.66%)
At close: 1:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 0.0124 0.0149 0.0124 0.0149 0.0149 27,000
May 30, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
May 29, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
May 28, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 -
May 24, 2024 0.0103 0.0103 0.0103 0.0103 0.0103 4,500
May 23, 2024 0.0103 0.0105 0.0103 0.0103 0.0103 66,000
May 22, 2024 0.0153 0.0153 0.0153 0.0153 0.0153 -
May 21, 2024 0.0153 0.0153 0.0153 0.0153 0.0153 37,663
May 20, 2024 0.0122 0.0122 0.0122 0.0122 0.0122 -
May 17, 2024 0.0120 0.0122 0.0120 0.0122 0.0122 10,700
May 16, 2024 0.0133 0.0133 0.0124 0.0132 0.0132 8,200
May 15, 2024 0.0116 0.0145 0.0116 0.0126 0.0126 48,635
May 14, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 4,500
May 13, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 400
May 10, 2024 0.0109 0.0109 0.0109 0.0109 0.0109 20,000
May 9, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
May 8, 2024 0.0112 0.0113 0.0108 0.0113 0.0113 17,005
May 7, 2024 0.0108 0.0112 0.0108 0.0111 0.0111 31,350
May 6, 2024 0.0105 0.0109 0.0101 0.0101 0.0101 51,000
May 3, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 -
May 2, 2024 0.0101 0.0101 0.0101 0.0101 0.0101 360
May 1, 2024 0.0110 0.0110 0.0090 0.0090 0.0090 126,517
Apr 30, 2024 0.0100 0.0105 0.0100 0.0104 0.0104 174,236
Apr 29, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 5,000
Apr 26, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 15,212
Apr 25, 2024 0.0112 0.0115 0.0110 0.0110 0.0110 573,664
Apr 24, 2024 0.0146 0.0146 0.0111 0.0111 0.0111 57,000
Apr 23, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 -
Apr 22, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 1,000
Apr 19, 2024 0.0132 0.0135 0.0132 0.0135 0.0135 20,000
Apr 18, 2024 0.0134 0.0152 0.0134 0.0152 0.0152 31,375
Apr 17, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 20,000
Apr 16, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 -
Apr 15, 2024 0.0150 0.0150 0.0128 0.0128 0.0128 23,083
Apr 12, 2024 0.0150 0.0162 0.0150 0.0162 0.0162 7,000
Apr 11, 2024 0.0174 0.0174 0.0174 0.0174 0.0174 -
Apr 10, 2024 0.0174 0.0174 0.0174 0.0174 0.0174 11,867
Apr 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 8, 2024 0.0162 0.0162 0.0150 0.0150 0.0150 9,856
Apr 5, 2024 0.0160 0.0164 0.0160 0.0164 0.0164 11,140
Apr 4, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 -
Apr 3, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 1,000
Apr 2, 2024 0.0160 0.0160 0.0153 0.0153 0.0153 30,000
Apr 1, 2024 0.0157 0.0157 0.0157 0.0157 0.0157 5,000
Mar 28, 2024 0.0168 0.0168 0.0142 0.0157 0.0157 42,000
Mar 27, 2024 0.0141 0.0141 0.0139 0.0139 0.0139 28,957
Mar 26, 2024 0.0187 0.0187 0.0145 0.0180 0.0180 16,400
Mar 25, 2024 0.0148 0.0159 0.0138 0.0159 0.0159 9,677
Mar 22, 2024 0.0164 0.0164 0.0127 0.0137 0.0137 88,163
Mar 21, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 -
Mar 20, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 999
Mar 19, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 200
Mar 18, 2024 0.0140 0.0142 0.0140 0.0142 0.0142 5,367
Mar 15, 2024 0.0141 0.0169 0.0141 0.0166 0.0166 84,801
Mar 14, 2024 0.0164 0.0164 0.0164 0.0164 0.0164 -
Mar 13, 2024 0.0139 0.0164 0.0139 0.0164 0.0164 400,000
Mar 12, 2024 0.0185 0.0185 0.0137 0.0137 0.0137 95,000
Mar 11, 2024 0.0128 0.0155 0.0128 0.0155 0.0155 51,860
Mar 8, 2024 0.0133 0.0148 0.0110 0.0132 0.0132 64,663
Mar 7, 2024 0.0151 0.0151 0.0128 0.0128 0.0128 492,955
Mar 6, 2024 0.0150 0.0166 0.0150 0.0150 0.0150 53,145
Mar 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 40,000
Mar 4, 2024 0.0157 0.0157 0.0157 0.0157 0.0157 1,000
Mar 1, 2024 0.0174 0.0184 0.0150 0.0184 0.0184 11,704
Feb 29, 2024 0.0151 0.0158 0.0150 0.0158 0.0158 39,000
Feb 28, 2024 0.0151 0.0151 0.0132 0.0150 0.0150 15,900
Feb 27, 2024 0.0171 0.0171 0.0166 0.0166 0.0166 12,813
Feb 26, 2024 0.0151 0.0170 0.0151 0.0170 0.0170 2,680
Feb 23, 2024 0.0161 0.0174 0.0151 0.0167 0.0167 25,720
Feb 22, 2024 0.0172 0.0175 0.0152 0.0175 0.0175 36,720
Feb 21, 2024 0.0152 0.0190 0.0152 0.0190 0.0190 13,000
Feb 20, 2024 0.0200 0.0200 0.0192 0.0192 0.0192 5,200
Feb 16, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 -
Feb 15, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 1,000
Feb 14, 2024 0.0151 0.0192 0.0151 0.0192 0.0192 12,900
Feb 13, 2024 0.0193 0.0193 0.0193 0.0193 0.0193 -
Feb 12, 2024 0.0148 0.0195 0.0148 0.0193 0.0193 13,400
Feb 9, 2024 0.0148 0.0177 0.0148 0.0177 0.0177 14,500
Feb 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,100
Feb 7, 2024 0.0180 0.0180 0.0148 0.0154 0.0154 747,800
Feb 6, 2024 0.0188 0.0190 0.0149 0.0190 0.0190 34,300
Feb 5, 2024 0.0164 0.0164 0.0164 0.0164 0.0164 20,022
Feb 2, 2024 0.0179 0.0179 0.0179 0.0179 0.0179 -
Feb 1, 2024 0.0179 0.0179 0.0179 0.0179 0.0179 -
Jan 31, 2024 0.0232 0.0232 0.0179 0.0179 0.0179 50,000
Jan 30, 2024 0.0170 0.0170 0.0168 0.0168 0.0168 16,922
Jan 29, 2024 0.0168 0.0193 0.0168 0.0193 0.0193 18,700
Jan 26, 2024 0.0153 0.0153 0.0153 0.0153 0.0153 1,267
Jan 25, 2024 0.0212 0.0212 0.0200 0.0211 0.0211 45,001
Jan 24, 2024 0.0190 0.0218 0.0190 0.0210 0.0210 243,471
Jan 23, 2024 0.0304 0.0304 0.0214 0.0260 0.0260 12,043
Jan 22, 2024 0.0220 0.0260 0.0182 0.0260 0.0260 335,968
Jan 19, 2024 0.0220 0.0220 0.0197 0.0220 0.0220 21,033
Jan 18, 2024 0.0211 0.0220 0.0183 0.0220 0.0220 43,743
Jan 17, 2024 0.0225 0.0225 0.0180 0.0195 0.0195 93,000
Jan 16, 2024 0.0225 0.0231 0.0198 0.0200 0.0200 236,879
Jan 12, 2024 0.0175 0.0225 0.0175 0.0225 0.0225 237,194
Jan 11, 2024 0.0225 0.0225 0.0176 0.0220 0.0220 58,526
Jan 10, 2024 0.0195 0.0225 0.0150 0.0175 0.0175 41,300
Jan 9, 2024 0.0207 0.0225 0.0174 0.0174 0.0174 165,767
Jan 8, 2024 0.0149 0.0195 0.0149 0.0150 0.0150 122,696
Jan 5, 2024 0.0156 0.0181 0.0129 0.0161 0.0161 625,831
Jan 4, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 -
Jan 3, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 325
Jan 2, 2024 0.0121 0.0144 0.0115 0.0124 0.0124 121,080
Dec 29, 2023 0.0099 0.0138 0.0099 0.0138 0.0138 247,600
Dec 28, 2023 0.0132 0.0138 0.0099 0.0122 0.0122 126,700
Dec 27, 2023 0.0111 0.0124 0.0109 0.0115 0.0115 91,100
Dec 26, 2023 0.0107 0.0122 0.0099 0.0110 0.0110 76,758
Dec 22, 2023 0.0126 0.0137 0.0118 0.0118 0.0118 199,000
Dec 21, 2023 0.0096 0.0121 0.0096 0.0121 0.0121 250,730
Dec 20, 2023 0.0124 0.0124 0.0096 0.0105 0.0105 75,493
Dec 19, 2023 0.0080 0.0118 0.0080 0.0109 0.0109 307,000
Dec 18, 2023 0.0074 0.0113 0.0072 0.0113 0.0113 411,598
Dec 15, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 10,000
Dec 14, 2023 0.0093 0.0093 0.0093 0.0093 0.0093 8,333
Dec 13, 2023 0.0072 0.0099 0.0072 0.0080 0.0080 23,700
Dec 12, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 -
Dec 11, 2023 0.0080 0.0099 0.0080 0.0099 0.0099 33,370
Dec 8, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 10,000
Dec 7, 2023 0.0080 0.0093 0.0080 0.0080 0.0080 163,998
Dec 6, 2023 0.0084 0.0099 0.0084 0.0094 0.0094 17,500
Dec 5, 2023 0.0090 0.0090 0.0080 0.0084 0.0084 16,111
Dec 4, 2023 0.0093 0.0093 0.0087 0.0092 0.0092 27,577
Dec 1, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 21,000
Nov 30, 2023 0.0100 0.0111 0.0054 0.0080 0.0080 591,640
Nov 29, 2023 0.0101 0.0109 0.0100 0.0103 0.0103 150,000
Nov 28, 2023 0.0101 0.0116 0.0101 0.0116 0.0116 6,101
Nov 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Nov 24, 2023 0.0105 0.0108 0.0101 0.0108 0.0108 72,000
Nov 22, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 101
Nov 21, 2023 0.0110 0.0111 0.0101 0.0111 0.0111 51,097
Nov 20, 2023 0.0111 0.0120 0.0101 0.0101 0.0101 260,000
Nov 17, 2023 0.0112 0.0112 0.0112 0.0112 0.0112 -
Nov 16, 2023 0.0110 0.0112 0.0108 0.0112 0.0112 194,932
Nov 15, 2023 0.0123 0.0126 0.0123 0.0126 0.0126 24,095
Nov 14, 2023 0.0122 0.0129 0.0122 0.0129 0.0129 51,000
Nov 13, 2023 0.0121 0.0122 0.0107 0.0122 0.0122 22,500
Nov 10, 2023 0.0129 0.0129 0.0129 0.0129 0.0129 -
Nov 9, 2023 0.0152 0.0152 0.0106 0.0129 0.0129 64,875
Nov 8, 2023 0.0131 0.0144 0.0131 0.0144 0.0144 18,400
Nov 7, 2023 0.0127 0.0144 0.0127 0.0144 0.0144 10,423
Nov 6, 2023 0.0165 0.0165 0.0109 0.0127 0.0127 131,323
Nov 3, 2023 0.0138 0.0152 0.0138 0.0152 0.0152 80,541
Nov 2, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 -
Nov 1, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 18,632
Oct 31, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 30, 2023 0.0139 0.0140 0.0139 0.0140 0.0140 186,000
Oct 27, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 50,000
Oct 26, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 9,375
Oct 25, 2023 0.0163 0.0163 0.0163 0.0163 0.0163 -
Oct 24, 2023 0.0154 0.0163 0.0154 0.0163 0.0163 20,250
Oct 23, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 -
Oct 20, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 -
Oct 19, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 -
Oct 18, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 -
Oct 17, 2023 0.0151 0.0151 0.0144 0.0144 0.0144 10,182
Oct 16, 2023 0.0141 0.0145 0.0141 0.0145 0.0145 17,602
Oct 13, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Oct 12, 2023 0.0141 0.0141 0.0141 0.0141 0.0141 -
Oct 11, 2023 0.0162 0.0162 0.0132 0.0141 0.0141 84,800
Oct 10, 2023 0.0180 0.0181 0.0150 0.0151 0.0151 354,543
Oct 9, 2023 0.0196 0.0220 0.0196 0.0220 0.0220 2,877
Oct 6, 2023 0.0207 0.0240 0.0180 0.0220 0.0220 292,137
Oct 5, 2023 0.0198 0.0210 0.0195 0.0195 0.0195 22,000
Oct 4, 2023 0.0181 0.0184 0.0181 0.0184 0.0184 32,000
Oct 3, 2023 0.0163 0.0210 0.0163 0.0183 0.0183 32,154
Oct 2, 2023 0.0184 0.0184 0.0184 0.0184 0.0184 6,815
Sep 29, 2023 0.0200 0.0210 0.0181 0.0183 0.0183 135,625
Sep 28, 2023 0.0197 0.0207 0.0175 0.0189 0.0189 43,065
Sep 27, 2023 0.0197 0.0210 0.0175 0.0210 0.0210 60,330
Sep 26, 2023 0.0168 0.0208 0.0150 0.0208 0.0208 47,830
Sep 25, 2023 0.0191 0.0210 0.0168 0.0210 0.0210 164,340
Sep 22, 2023 0.0208 0.0208 0.0175 0.0179 0.0179 4,250
Sep 21, 2023 0.0171 0.0226 0.0170 0.0185 0.0185 52,512
Sep 20, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Sep 19, 2023 0.0190 0.0210 0.0171 0.0210 0.0210 4,655
Sep 18, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 500
Sep 15, 2023 0.0210 0.0210 0.0180 0.0200 0.0200 110,603
Sep 14, 2023 0.0200 0.0200 0.0184 0.0199 0.0199 36,989
Sep 13, 2023 0.0200 0.0260 0.0161 0.0177 0.0177 56,644
Sep 12, 2023 0.0210 0.0210 0.0161 0.0161 0.0161 58,869
Sep 11, 2023 0.0165 0.0210 0.0165 0.0185 0.0185 84,022
Sep 8, 2023 0.0161 0.0215 0.0161 0.0190 0.0190 87,120
Sep 7, 2023 0.0217 0.0217 0.0183 0.0217 0.0217 44,800
Sep 6, 2023 0.0184 0.0223 0.0174 0.0185 0.0185 163,600
Sep 5, 2023 0.0200 0.0224 0.0153 0.0224 0.0224 125,447
Sep 1, 2023 0.0220 0.0220 0.0170 0.0200 0.0200 61,100
Aug 31, 2023 0.0181 0.0194 0.0178 0.0192 0.0192 325,915
Aug 30, 2023 0.0171 0.0189 0.0160 0.0160 0.0160 96,200
Aug 29, 2023 0.0197 0.0233 0.0191 0.0233 0.0233 30,377
Aug 28, 2023 0.0150 0.0200 0.0090 0.0156 0.0156 4,411,821
Aug 25, 2023 0.0200 0.0200 0.0166 0.0200 0.0200 80,560
Aug 24, 2023 0.0194 0.0210 0.0194 0.0202 0.0202 151,000
Aug 23, 2023 0.0217 0.0217 0.0185 0.0217 0.0217 7,001
Aug 22, 2023 0.0214 0.0214 0.0214 0.0214 0.0214 31,000
Aug 21, 2023 0.0176 0.0189 0.0176 0.0189 0.0189 135,716
Aug 18, 2023 0.0150 0.0189 0.0148 0.0189 0.0189 165,036
Aug 17, 2023 0.0148 0.0148 0.0146 0.0146 0.0146 50,500
Aug 16, 2023 0.0169 0.0169 0.0140 0.0148 0.0148 31,040
Aug 15, 2023 0.0160 0.0190 0.0150 0.0190 0.0190 62,541
Aug 14, 2023 0.0140 0.0175 0.0140 0.0175 0.0175 755,280
Aug 11, 2023 0.0127 0.0153 0.0127 0.0139 0.0139 21,424
Aug 10, 2023 0.0136 0.0136 0.0136 0.0136 0.0136 -
Aug 9, 2023 0.0138 0.0138 0.0111 0.0136 0.0136 64,000
Aug 8, 2023 0.0112 0.0152 0.0112 0.0138 0.0138 208,892
Aug 7, 2023 0.0123 0.0147 0.0123 0.0147 0.0147 12,108
Aug 4, 2023 0.0129 0.0157 0.0128 0.0157 0.0157 142,188
Aug 3, 2023 0.0132 0.0132 0.0132 0.0132 0.0132 -
Aug 2, 2023 0.0118 0.0132 0.0118 0.0132 0.0132 1,197
Aug 1, 2023 0.0154 0.0155 0.0140 0.0154 0.0154 14,588
Jul 31, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 1,500
Jul 28, 2023 0.0141 0.0155 0.0141 0.0148 0.0148 65,383
Jul 27, 2023 0.0129 0.0157 0.0129 0.0130 0.0130 2,969
Jul 26, 2023 0.0111 0.0154 0.0111 0.0133 0.0133 64,614
Jul 25, 2023 0.0137 0.0137 0.0137 0.0137 0.0137 10,000
Jul 24, 2023 0.0110 0.0177 0.0110 0.0111 0.0111 19,100
Jul 21, 2023 0.0107 0.0154 0.0107 0.0154 0.0154 1,200
Jul 20, 2023 0.0156 0.0156 0.0129 0.0138 0.0138 23,407
Jul 19, 2023 0.0107 0.0171 0.0107 0.0156 0.0156 45,725
Jul 18, 2023 0.0150 0.0163 0.0150 0.0150 0.0150 124,900
Jul 17, 2023 0.0155 0.0155 0.0155 0.0155 0.0155 121,400
Jul 14, 2023 0.0148 0.0155 0.0148 0.0155 0.0155 66,760
Jul 13, 2023 0.0159 0.0160 0.0146 0.0146 0.0146 37,628
Jul 12, 2023 0.0148 0.0148 0.0132 0.0132 0.0132 96,000
Jul 11, 2023 0.0117 0.0131 0.0117 0.0131 0.0131 70,000
Jul 10, 2023 0.0128 0.0128 0.0128 0.0128 0.0128 10,000
Jul 7, 2023 0.0130 0.0130 0.0107 0.0107 0.0107 214,200
Jul 6, 2023 0.0123 0.0123 0.0123 0.0123 0.0123 -
Jul 5, 2023 0.0130 0.0130 0.0123 0.0123 0.0123 33,700
Jul 3, 2023 0.0128 0.0131 0.0128 0.0131 0.0131 16,000
Jun 30, 2023 0.0139 0.0139 0.0139 0.0139 0.0139 1,000
Jun 29, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 10,050
Jun 28, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 31,200
Jun 27, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 -
Jun 26, 2023 0.0157 0.0157 0.0135 0.0135 0.0135 4,600
Jun 23, 2023 0.0155 0.0155 0.0155 0.0155 0.0155 10,000
Jun 22, 2023 0.0129 0.0138 0.0111 0.0138 0.0138 23,100
Jun 21, 2023 0.0133 0.0133 0.0133 0.0133 0.0133 20,050
Jun 20, 2023 0.0133 0.0133 0.0127 0.0127 0.0127 20,000
Jun 16, 2023 0.0144 0.0144 0.0144 0.0144 0.0144 1,983
Jun 15, 2023 0.0133 0.0155 0.0133 0.0141 0.0141 91,700
Jun 14, 2023 0.0133 0.0141 0.0133 0.0141 0.0141 115,000
Jun 13, 2023 0.0136 0.0146 0.0133 0.0146 0.0146 22,500
Jun 12, 2023 0.0133 0.0162 0.0133 0.0146 0.0146 126,350
Jun 9, 2023 0.0133 0.0150 0.0133 0.0146 0.0146 365,550
Jun 8, 2023 0.0108 0.0108 0.0108 0.0108 0.0108 -
Jun 7, 2023 0.0112 0.0125 0.0100 0.0108 0.0108 66,150
Jun 6, 2023 0.0100 0.0112 0.0100 0.0112 0.0112 43,152
Jun 5, 2023 0.0104 0.0110 0.0100 0.0110 0.0110 295,690
Jun 2, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 323,949
Jun 1, 2023 0.0100 0.0106 0.0100 0.0104 0.0104 332,000

Related Tickers

NLV.CN New Leaf Ventures Inc
0.0500
0.00%
 
PCLOF PharmaCielo Ltd.
0.1409
-16.43%
 
KHRNF Khiron Life Sciences Corp.
0.0000
0.00%
 
TLLTF TILT Holdings Inc.
0.0370
-2.12%
 
PCLO.V PharmaCielo Ltd.
0.1550
0.00%
 
TGIF.CN 1933 Industries Inc.
0.0150
0.00%
 
LFCR Lifecore Biomedical, Inc.
5.84
+1.04%
 
YCBD cbdMD, Inc.
0.6640
-3.15%
 
CBWTF Auxly Cannabis Group Inc.
0.0258
-5.32%
 
AYRWF Ayr Wellness Inc.
2.2188
+0.85%