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 (%)
Dec 31, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Dec 30, 2019 0.4600 0.4700 0.3450 0.3700 464,788 -0.05(-12.94%)
Dec 27, 2019 0.4900 0.4950 0.4100 0.4250 878,854 -0.08(-15.00%)
Dec 24, 2019 0.5000 0.5000 0.5000 0 +0.09(+20.48%)
Dec 23, 2019 0.3300 0.4350 0.3300 0.4150 409,839 +0.08(+25.76%)
Dec 20, 2019 0.3300 0.3300 0.3200 0.3300 219,679 +0.01(+3.13%)
Dec 19, 2019 0.3000 0.3200 0.2950 0.3200 131,630 +0.02(+6.67%)
Dec 18, 2019 0.3000 0.3300 0.2800 0.3000 529,424 +0.00(+0.00%)
Dec 17, 2019 0.3300 0.3300 0.2850 0.3000 130,634 -0.03(-9.09%)
Dec 16, 2019 0.3400 0.3600 0.2950 0.3300 106,975 -0.02(-5.71%)
Dec 13, 2019 0.3650 0.3650 0.3500 0.3500 63,500 -0.02(-4.11%)
Dec 12, 2019 0.3700 0.3850 0.3600 0.3650 109,000 -0.04(-8.75%)
Dec 11, 2019 0.4000 0.4100 0.3600 0.4000 79,770 +0.00(+0.00%)
Dec 10, 2019 0.4050 0.4100 0.4000 0.4000 48,950 -0.01(-3.61%)
Dec 09, 2019 0.4250 0.4250 0.4000 0.4150 67,422 -0.02(-3.49%)
Dec 06, 2019 0.4300 0.4300 0.4200 0.4300 4,111 +0.01(+2.38%)
Dec 05, 2019 0.4200 0.4200 0.4000 0.4200 62,200 +0.00(+0.00%)
Dec 04, 2019 0.4400 0.4400 0.4150 0.4200 21,800 -0.03(-5.62%)
Dec 03, 2019 0.4200 0.4450 0.4200 0.4450 22,785 +0.01(+1.14%)
Dec 02, 2019 0.4300 0.4450 0.4100 0.4400 36,183 +0.01(+2.33%)
Nov 29, 2019 0.4200 0.4500 0.4200 0.4300 11,500 +0.00(+0.00%)
Nov 28, 2019 0.4300 0.4300 0.4050 0.4300 29,355 -0.01(-2.27%)
Nov 27, 2019 0.4100 0.4550 0.4100 0.4400 20,450 +0.01(+2.33%)
Nov 26, 2019 0.4250 0.4550 0.4050 0.4300 38,814 -0.03(-5.49%)
Nov 25, 2019 0.4100 0.4550 0.4100 0.4550 38,786 +0.01(+2.25%)
Nov 22, 2019 0.4600 0.4600 0.4450 0.4450 47,772 -0.01(-2.20%)
Nov 21, 2019 0.4450 0.4550 0.4400 0.4550 54,266 +0.03(+7.06%)
Nov 20, 2019 0.4600 0.4600 0.4150 0.4250 125,476 -0.04(-7.61%)
Nov 19, 2019 0.4500 0.4600 0.4450 0.4600 33,050 +0.01(+2.22%)
Nov 18, 2019 0.4250 0.4550 0.4100 0.4500 63,983 +0.01(+2.27%)
Nov 15, 2019 0.4400 0.4600 0.4100 0.4400 50,974 -0.02(-3.30%)
Nov 14, 2019 0.4600 0.4600 0.4400 0.4550 50,391 -0.01(-1.09%)
Nov 13, 2019 0.4100 0.4600 0.4100 0.4600 13,422 +0.01(+1.10%)
Nov 12, 2019 0.4600 0.4600 0.4300 0.4550 28,585 -0.01(-1.09%)
Nov 11, 2019 0.4500 0.4600 0.4300 0.4600 16,858 +0.02(+3.37%)
Nov 08, 2019 0.4500 0.4500 0.4450 0.4450 12,194 -0.01(-1.11%)
Nov 07, 2019 0.4500 0.4600 0.4500 0.4500 78,114 +0.00(+0.00%)
Nov 06, 2019 0.4700 0.4750 0.4350 0.4500 71,381 +0.00(+0.00%)
Nov 05, 2019 0.4550 0.4800 0.4500 0.4500 11,250 -0.01(-1.10%)
Nov 04, 2019 0.4600 0.4650 0.4500 0.4550 44,094 +0.01(+1.11%)
Nov 01, 2019 0.4800 0.4800 0.4500 0.4500 27,679 -0.02(-4.26%)
Oct 31, 2019 0.4800 0.4900 0.4700 0.4700 16,069 -0.02(-4.08%)
Oct 30, 2019 0.4950 0.5000 0.4800 0.4900 12,439 -0.01(-1.01%)
Oct 29, 2019 0.5000 0.5000 0.4800 0.4950 67,425 -0.01(-1.00%)
Oct 28, 2019 0.5100 0.5100 0.4900 0.5000 39,533 +0.00(+0.00%)
Oct 25, 2019 0.5000 0.5200 0.4800 0.5000 102,751 +0.01(+1.01%)
Oct 24, 2019 0.5300 0.5300 0.4950 0.4950 143,804 -0.03(-4.81%)
Oct 23, 2019 0.5200 0.5300 0.5100 0.5200 54,036 +0.02(+4.00%)
Oct 22, 2019 0.5300 0.5300 0.5000 0.5000 46,374 -0.02(-3.85%)
Oct 21, 2019 0.5300 0.5300 0.5200 0.5200 21,994 +0.02(+4.00%)
Oct 18, 2019 0.5300 0.5500 0.5000 0.5000 91,738 -0.03(-5.66%)
Oct 17, 2019 0.5300 0.5400 0.5100 0.5300 85,734 -0.01(-1.85%)
Oct 16, 2019 0.5100 0.5400 0.4900 0.5400 97,608 +0.00(+0.00%)
Oct 15, 2019 0.5100 0.5400 0.5000 0.5400 49,485 +0.05(+10.20%)
Oct 11, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Oct 10, 2019 0.4900 0.5000 0.4800 0.5000 43,991 +0.00(+0.00%)
Oct 09, 2019 0.5100 0.5300 0.4850 0.5000 79,885 +0.01(+2.04%)
Oct 08, 2019 0.5300 0.5300 0.4700 0.4900 39,670 -0.04(-7.55%)
Oct 07, 2019 0.5200 0.5400 0.4900 0.5300 74,450 +0.01(+1.92%)
Oct 04, 2019 0.5400 0.5400 0.5200 0.5200 47,010 -0.02(-3.70%)
Oct 03, 2019 0.4900 0.5400 0.4900 0.5400 97,159 +0.06(+12.50%)
Oct 02, 2019 0.4800 0.5100 0.4800 0.4800 54,692 -0.01(-2.04%)
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.