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, 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%)
Nov 01, 2021 0.2300 0.2300 0.2200 0.2200 166,202 -0.01(-4.35%)
Oct 29, 2021 0.2400 0.2400 0.2300 0.2300 72,402 -0.01(-6.12%)
Oct 28, 2021 0.2350 0.2450 0.2100 0.2450 255,513 +0.01(+2.08%)
Oct 27, 2021 0.2500 0.2450 0.2250 0.2400 261,140 -0.01(-4.00%)
Oct 26, 2021 0.2550 0.2300 0.2500 121,143 +0.00(+0.00%)
Oct 25, 2021 0.2600 0.2600 0.2500 0.2500 72,766 -0.01(-3.85%)
Oct 22, 2021 0.2650 0.2650 0.2500 0.2600 136,282 -0.01(-1.89%)
Oct 21, 2021 0.2700 0.2700 0.2650 0.2650 116,420 -0.01(-1.85%)
Oct 20, 2021 0.2750 0.2750 0.2600 0.2700 86,830 -0.01(-1.82%)
Oct 19, 2021 0.2800 0.2800 0.2700 0.2750 43,530 +0.00(+0.00%)
Oct 18, 2021 0.2700 0.2800 0.2700 0.2750 113,372 +0.00(+0.00%)
Oct 15, 2021 0.2800 0.2850 0.2700 0.2750 400,708 -0.01(-1.79%)
Oct 14, 2021 0.2750 0.2800 0.2600 0.2800 446,558 +0.01(+3.70%)
Oct 13, 2021 0.2800 0.2800 0.2550 0.2700 327,431 -0.01(-3.57%)
Oct 12, 2021 0.2950 0.2950 0.2750 0.2800 129,394 -0.00(-1.75%)
Oct 08, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Oct 07, 2021 0.2850 0.2900 0.2750 0.2850 856,688 +0.00(+0.00%)
Oct 06, 2021 0.2900 0.2900 0.2650 0.2850 306,015 -0.01(-1.72%)
Oct 05, 2021 0.2850 0.2950 0.2800 0.2900 118,700 +0.01(+3.57%)
Oct 04, 2021 0.3000 0.3000 0.2800 0.2800 290,517 -0.02(-6.67%)
Oct 01, 2021 0.3100 0.3100 0.3000 0.3000 34,920 -0.01(-3.23%)
Sep 30, 2021 0.3200 0.3200 0.3000 0.3100 78,595 +0.01(+1.64%)
Sep 29, 2021 0.3150 0.3150 0.3000 0.3050 95,131 -0.01(-1.61%)
Sep 28, 2021 0.3200 0.3250 0.3100 0.3100 105,970 -0.01(-3.13%)
Sep 27, 2021 0.3250 0.3350 0.3100 0.3200 277,263 +0.00(+0.00%)
Sep 24, 2021 0.3150 0.3200 0.3150 0.3200 209,851 +0.01(+3.23%)
Sep 23, 2021 0.3350 0.3350 0.3050 0.3100 104,990 -0.02(-4.62%)
Sep 22, 2021 0.3400 0.3400 0.3250 0.3250 210,578 +0.01(+1.56%)
Sep 21, 2021 0.3350 0.3350 0.3150 0.3200 303,443 -0.02(-5.88%)
Sep 20, 2021 0.3800 0.3950 0.3200 0.3400 855,911 -0.03(-9.33%)
Sep 17, 2021 0.3450 0.3900 0.3450 0.3750 297,974 +0.03(+10.29%)
Sep 16, 2021 0.3100 0.3400 0.3000 0.3400 90,828 +0.03(+9.68%)
Sep 15, 2021 0.3300 0.3350 0.3000 0.3100 393,490 -0.02(-6.06%)
Sep 14, 2021 0.3300 0.3350 0.3250 0.3300 15,181 +0.00(+0.00%)
Sep 13, 2021 0.3500 0.3500 0.3300 0.3300 148,229 -0.01(-2.94%)
Sep 10, 2021 0.3350 0.3450 0.3200 0.3400 594,085 -0.01(-2.86%)
Sep 09, 2021 0.3750 0.3750 0.3100 0.3500 433,377 -0.03(-6.67%)
Sep 08, 2021 0.3850 0.3850 0.3700 0.3750 87,932 -0.01(-1.32%)
Sep 07, 2021 0.3850 0.3900 0.3700 0.3800 192,900 -0.01(-2.56%)
Sep 03, 2021 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Sep 02, 2021 0.3950 0.3950 0.3800 0.3850 98,867 -0.01(-2.53%)
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.