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

Bevcanna Enterprises Inc. (CSE: BEV )

0.7000 -0.0200 (-2.78%)
Official Closing Price Updated: 11:52 AM EDT, May 23, 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, 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%)
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%)
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.