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 (%)
Oct 30, 2020 0.3200 0.3350 0.3150 0.3350 1,450,841 +0.02(+6.35%)
Oct 29, 2020 0.2950 0.3150 0.2850 0.3150 625,656 +0.03(+10.53%)
Oct 28, 2020 0.2600 0.2850 0.2500 0.2850 1,976,523 +0.03(+11.76%)
Oct 27, 2020 0.2400 0.2550 0.2250 0.2550 656,675 +0.02(+6.25%)
Oct 26, 2020 0.2250 0.2400 0.2100 0.2400 354,280 +0.01(+4.35%)
Oct 23, 2020 0.2300 0.2300 0.2150 0.2300 237,375 +0.00(+0.00%)
Oct 22, 2020 0.2300 0.2400 0.2250 0.2300 479,445 +0.00(+0.00%)
Oct 21, 2020 0.2200 0.2350 0.2200 0.2300 273,160 +0.02(+6.98%)
Oct 20, 2020 0.2350 0.2600 0.2100 0.2150 1,728,917 -0.04(-15.69%)
Oct 19, 2020 0.3300 0.3350 0.2550 0.2550 3,040,501 -0.07(-20.31%)
Oct 16, 2020 0.3300 0.3300 0.3200 0.3200 741,780 -0.01(-2.44%)
Oct 15, 2020 0.3300 0.3300 0.3100 0.3280 427,177 -0.01(-3.53%)
Oct 14, 2020 0.3350 0.3400 0.3150 0.3400 982,600 +0.01(+1.49%)
Oct 13, 2020 0.3450 0.3450 0.3300 0.3350 729,098 -0.02(-5.63%)
Oct 09, 2020 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Oct 08, 2020 0.3600 0.3600 0.3150 0.3600 4,038,514 +0.01(+2.86%)
Oct 07, 2020 0.3300 0.3500 0.3250 0.3500 1,807,252 +0.04(+12.90%)
Oct 06, 2020 0.2850 0.3100 0.2850 0.3100 980,809 +0.02(+6.90%)
Oct 05, 2020 0.2700 0.2900 0.2600 0.2900 918,795 +0.01(+5.45%)
Oct 02, 2020 0.2400 0.2750 0.2400 0.2750 1,200,416 +0.03(+12.24%)
Oct 01, 2020 0.2400 0.2500 0.2400 0.2450 602,064 +0.01(+2.08%)
Sep 30, 2020 0.2100 0.2400 0.2100 0.2400 859,217 +0.02(+11.63%)
Sep 29, 2020 0.2150 0.2200 0.2050 0.2150 578,510 +0.00(+0.00%)
Sep 28, 2020 0.2700 0.2750 0.2100 0.2150 1,617,116 -0.05(-18.87%)
Sep 25, 2020 0.2500 0.2650 0.2350 0.2650 525,429 +0.02(+6.00%)
Sep 24, 2020 0.2400 0.2500 0.2350 0.2500 239,900 +0.02(+8.70%)
Sep 23, 2020 0.2300 0.2300 0.2300 0.2300 76,233 -0.01(-6.12%)
Sep 22, 2020 0.2200 0.2450 0.2200 0.2450 139,050 +0.01(+6.52%)
Sep 21, 2020 0.2350 0.2350 0.2200 0.2300 116,096 -0.01(-6.12%)
Sep 18, 2020 0.2400 0.2450 0.2350 0.2450 34,100 +0.01(+2.08%)
Sep 17, 2020 0.2450 0.2450 0.2400 0.2400 101,615 -0.01(-4.00%)
Sep 16, 2020 0.2400 0.2500 0.2350 0.2500 96,499 +0.01(+4.17%)
Sep 15, 2020 0.2350 0.2450 0.2350 0.2400 82,310 +0.01(+2.13%)
Sep 14, 2020 0.2400 0.2450 0.2350 0.2350 71,000 -0.02(-6.00%)
Sep 11, 2020 0.2500 0.2550 0.2350 0.2500 184,650 +0.00(+0.00%)
Sep 10, 2020 0.2300 0.2500 0.2300 0.2500 151,084 +0.02(+6.38%)
Sep 09, 2020 0.2500 0.2500 0.2300 0.2350 63,133 -0.01(-4.08%)
Sep 08, 2020 0.2500 0.2500 0.2300 0.2450 105,635 -0.01(-2.00%)
Sep 04, 2020 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 03, 2020 0.1950 0.2600 0.1950 0.2450 894,180 +0.04(+19.51%)
Sep 02, 2020 0.2000 0.2050 0.1900 0.2050 155,367 -0.01(-2.38%)
Sep 01, 2020 0.2350 0.2350 0.1950 0.2100 125,267 +0.01(+5.00%)
Aug 31, 2020 0.2100 0.2100 0.2000 0.2000 93,830 -0.01(-4.76%)
Aug 28, 2020 0.1800 0.2100 0.1800 0.2100 271,068 +0.02(+13.51%)
Aug 27, 2020 0.1800 0.1850 0.1800 0.1850 49,100 +0.01(+2.78%)
Aug 26, 2020 0.1900 0.1900 0.1750 0.1800 204,232 -0.01(-5.26%)
Aug 25, 2020 0.1900 0.1950 0.1850 0.1900 49,920 -0.01(-2.56%)
Aug 24, 2020 0.1850 0.1950 0.1850 0.1950 111,825 +0.01(+2.63%)
Aug 21, 2020 0.1900 0.1900 0.1900 0.1900 135,431 +0.00(+0.00%)
Aug 20, 2020 0.1950 0.2000 0.1900 0.1900 179,249 -0.01(-5.00%)
Aug 19, 2020 0.1950 0.2000 0.1900 0.2000 249,490 -0.02(-9.09%)
Aug 18, 2020 0.2100 0.2200 0.1950 0.2200 162,929 -0.01(-2.22%)
Aug 17, 2020 0.1950 0.2300 0.1800 0.2250 353,063 +0.02(+7.14%)
Aug 14, 2020 0.2250 0.2300 0.2050 0.2100 267,147 -0.01(-2.33%)
Aug 13, 2020 0.2250 0.2250 0.2150 0.2150 91,140 -0.02(-6.52%)
Aug 12, 2020 0.2200 0.2300 0.2150 0.2300 125,781 +0.02(+6.98%)
Aug 11, 2020 0.2150 0.2250 0.2000 0.2150 195,846 +0.00(+0.00%)
Aug 10, 2020 0.2300 0.2300 0.2150 0.2150 132,622 -0.02(-6.52%)
Aug 07, 2020 0.2250 0.2300 0.2200 0.2300 46,079 +0.00(+0.00%)
Aug 06, 2020 0.2300 0.2350 0.2200 0.2300 69,952 -0.00(-2.13%)
Aug 05, 2020 0.2350 0.2500 0.2350 0.2350 41,378 -0.01(-2.08%)
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.