Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bevcanna Enterprises Inc. (CSE: BEV )

0.7200 +0.0200 (+2.86%)
Official Closing Price Updated: 3:35 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.1900 0.2000 0.1900 0.2000 65,824 +0.02(+8.11%)
Jan 28, 2022 0.1850 0.1850 0.1800 0.1850 56,470 +0.01(+2.78%)
Jan 27, 2022 0.1850 0.1850 0.1800 0.1800 71,613 +0.00(+0.00%)
Jan 26, 2022 0.1800 0.1900 0.1800 0.1800 165,997 +0.00(+0.00%)
Jan 25, 2022 0.1800 0.1900 0.1750 0.1800 159,555 +0.01(+2.86%)
Jan 24, 2022 0.1900 0.1900 0.1750 0.1750 54,998 -0.02(-7.89%)
Jan 21, 2022 0.2050 0.2050 0.1850 0.1900 43,312 -0.01(-7.32%)
Jan 20, 2022 0.2100 0.2100 0.2050 0.2050 26,851 +0.00(+0.00%)
Jan 19, 2022 0.2100 0.2100 0.2050 0.2050 29,480 -0.01(-2.38%)
Jan 18, 2022 0.2200 0.2200 0.2000 0.2100 35,535 -0.01(-4.55%)
Jan 17, 2022 0.2200 0.2300 0.2150 0.2200 130,392 +0.01(+2.33%)
Jan 14, 2022 0.2100 0.2150 0.2050 0.2150 261,994 +0.01(+4.88%)
Jan 13, 2022 0.2050 0.2300 0.2050 0.2050 549,134 +0.00(+2.50%)
Jan 12, 2022 0.1900 0.2050 0.1800 0.2000 191,900 +0.02(+8.11%)
Jan 11, 2022 0.1800 0.1900 0.1800 0.1850 34,390 +0.00(+0.00%)
Jan 10, 2022 0.1850 0.1850 0.1700 0.1850 416,629 +0.00(+0.00%)
Jan 07, 2022 0.2000 0.2000 0.1850 0.1850 660,565 -0.02(-7.50%)
Jan 06, 2022 0.2000 0.2000 0.2000 0.2000 97,175 -0.00(-2.44%)
Jan 05, 2022 0.2000 0.2050 0.2000 0.2050 68,280 +0.00(+2.50%)
Jan 04, 2022 0.2050 0.2100 0.1950 0.2000 227,687 +0.00(+0.00%)
Dec 31, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 30, 2021 0.2100 0.2100 0.2000 0.2100 81,724 +0.00(+0.00%)
Dec 29, 2021 0.2250 0.2250 0.2050 0.2100 139,502 -0.02(-8.70%)
Dec 24, 2021 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 23, 2021 0.2150 0.2250 0.2100 0.2200 107,639 +0.00(+0.00%)
Dec 22, 2021 0.2100 0.2200 0.2100 0.2200 93,821 +0.01(+4.76%)
Dec 21, 2021 0.2150 0.2200 0.2100 0.2100 97,505 +0.00(+0.00%)
Dec 20, 2021 0.2200 0.2200 0.2100 0.2100 40,995 -0.01(-4.55%)
Dec 17, 2021 0.2200 0.2200 0.2150 0.2200 116,557 +0.00(+0.00%)
Dec 16, 2021 0.2150 0.2250 0.2100 0.2200 132,534 +0.01(+4.76%)
Dec 15, 2021 0.2200 0.2250 0.2100 0.2100 35,720 -0.01(-2.33%)
Dec 14, 2021 0.2350 0.2400 0.2150 0.2150 134,585 -0.02(-8.51%)
Dec 13, 2021 0.2400 0.2450 0.2350 0.2350 110,376 -0.01(-4.08%)
Dec 10, 2021 0.2400 0.2450 0.2300 0.2450 37,850 +0.01(+2.08%)
Dec 09, 2021 0.2400 0.2400 0.2350 0.2400 26,000 +0.00(+0.00%)
Dec 08, 2021 0.2400 0.2400 0.2350 0.2400 19,785 +0.01(+2.13%)
Dec 07, 2021 0.2300 0.2400 0.2300 0.2350 40,145 +0.00(+2.17%)
Dec 06, 2021 0.2400 0.2400 0.2300 0.2300 97,980 -0.01(-6.12%)
Dec 03, 2021 0.2450 0.2450 0.2400 0.2450 36,147 +0.01(+2.08%)
Dec 02, 2021 0.2500 0.2500 0.2400 0.2400 38,025 -0.02(-5.88%)
Dec 01, 2021 0.2650 0.2750 0.2500 0.2550 342,315 +0.00(+0.00%)
Nov 30, 2021 0.2450 0.2600 0.2450 0.2550 204,880 +0.01(+4.08%)
Nov 29, 2021 0.2500 0.2500 0.2450 0.2450 46,596 -0.01(-2.00%)
Nov 26, 2021 0.2600 0.2600 0.2500 0.2500 38,796 -0.01(-1.96%)
Nov 25, 2021 0.2650 0.2650 0.2550 0.2550 56,500 -0.01(-3.77%)
Nov 24, 2021 0.2750 0.2800 0.2500 0.2650 226,617 -0.01(-1.85%)
Nov 23, 2021 0.2600 0.2700 0.2600 0.2700 66,402 +0.01(+3.85%)
Nov 22, 2021 0.2700 0.2700 0.2550 0.2600 59,239 -0.01(-3.70%)
Nov 19, 2021 0.2650 0.2750 0.2650 0.2700 83,280 +0.01(+1.89%)
Nov 18, 2021 0.2750 0.2650 0.2650 0.2650 26,367 -0.01(-1.85%)
Nov 17, 2021 0.2750 0.2750 0.2700 0.2700 14,925 -0.01(-1.82%)
Nov 16, 2021 0.2700 0.2750 0.2650 0.2750 55,891 +0.00(+0.00%)
Nov 15, 2021 0.2700 0.2750 0.2650 0.2750 42,314 +0.01(+1.85%)
Nov 12, 2021 0.2600 0.2700 0.2550 0.2700 83,719 +0.02(+5.88%)
Nov 11, 2021 0.2600 0.2600 0.2500 0.2550 39,788 -0.01(-1.92%)
Nov 10, 2021 0.2700 0.2600 210,401 -0.02(-5.45%)
Nov 09, 2021 0.2650 0.2750 0.2600 0.2750 180,563 +0.01(+1.85%)
Nov 08, 2021 0.2750 0.2750 0.2600 0.2700 146,051 +0.00(+0.00%)
Nov 05, 2021 0.2900 0.3100 0.2700 0.2700 1,009,894 -0.01(-3.57%)
Nov 04, 2021 0.2400 0.2800 0.2400 0.2800 1,195,952 +0.05(+19.15%)
Nov 03, 2021 0.2350 0.2400 0.2300 0.2350 126,213 +0.00(+0.00%)
Nov 02, 2021 0.2250 0.2350 0.2200 0.2350 324,407 +0.01(+6.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.