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 (%)
Nov 30, 2020 0.4700 0.4750 0.4600 0.4750 424,169 -0.01(-2.06%)
Nov 27, 2020 0.4900 0.4950 0.4700 0.4850 1,388,900 +0.02(+3.19%)
Nov 26, 2020 0.4600 0.4700 0.4300 0.4700 524,163 -0.01(-2.08%)
Nov 25, 2020 0.4900 0.5200 0.4300 0.4800 1,876,379 +0.01(+2.13%)
Nov 24, 2020 0.4600 0.4800 0.4500 0.4700 682,522 -0.01(-1.05%)
Nov 23, 2020 0.4500 0.4800 0.4400 0.4750 1,346,600 +0.03(+6.74%)
Nov 20, 2020 0.4250 0.4450 0.4250 0.4450 3,240,609 +0.06(+15.58%)
Nov 19, 2020 0.3800 0.3950 0.3800 0.3850 682,521 +0.01(+1.32%)
Nov 18, 2020 0.3600 0.3800 0.3550 0.3800 564,473 +0.02(+5.56%)
Nov 17, 2020 0.3650 0.3750 0.3600 0.3600 337,336 -0.03(-6.49%)
Nov 16, 2020 0.3900 0.3900 0.3800 0.3850 476,977 -0.01(-1.28%)
Nov 13, 2020 0.3850 0.4100 0.3800 0.3900 2,057,091 +0.01(+1.30%)
Nov 12, 2020 0.3650 0.3850 0.3550 0.3850 1,343,178 +0.02(+5.48%)
Nov 11, 2020 0.3350 0.3650 0.3300 0.3650 610,064 +0.02(+7.35%)
Nov 10, 2020 0.3200 0.3400 0.3200 0.3400 567,412 +0.00(+0.00%)
Nov 09, 2020 0.3300 0.3400 0.3200 0.3400 590,597 -0.01(-4.23%)
Nov 06, 2020 0.3400 0.3600 0.3100 0.3550 1,412,791 +0.01(+4.41%)
Nov 05, 2020 0.3300 0.3400 0.3150 0.3400 1,001,775 +0.03(+9.68%)
Nov 04, 2020 0.3000 0.3100 0.2950 0.3100 234,225 +0.00(+0.00%)
Nov 03, 2020 0.2900 0.3100 0.2900 0.3100 354,678 +0.01(+3.33%)
Nov 02, 2020 0.3250 0.3250 0.2900 0.3000 487,010 -0.04(-10.45%)
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%)
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.