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 29, 2023 0.0600 0 +0.00(+9.09%)
Dec 28, 2023 0.0550 0.0550 0.0550 0.0550 24,224 +0.01(+37.50%)
Dec 27, 2023 0.0900 0.0900 0.0400 0.0400 147,700 -0.01(-27.27%)
Dec 22, 2023 0.0550 0 +0.00(+10.00%)
Dec 21, 2023 0.0600 0.0650 0.0500 0.0500 76,800 +0.04(+400.00%)
Dec 20, 2023 0.0100 0.0150 0.0100 0.0100 605,046 +0.00(+0.00%)
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 12,010 -0.00(-33.33%)
Dec 18, 2023 0.0150 0.0200 0.0100 0.0150 1,282,952 -0.01(-25.00%)
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 26,425 +0.00(+0.00%)
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 7,150 +0.00(+0.00%)
Dec 13, 2023 0.0150 0.0200 0.0150 0.0200 140,070 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 307,300 +0.00(+0.00%)
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 128,133 -0.01(-20.00%)
Dec 08, 2023 0.0250 0.0250 0.0250 0.0250 32,000 +0.00(+0.00%)
Dec 07, 2023 0.0250 0.0300 0.0200 0.0250 95,575 +0.01(+25.00%)
Dec 06, 2023 0.0250 0.0250 0.0200 0.0200 10,000 -0.01(-33.33%)
Dec 05, 2023 0.0200 0.0300 0.0200 0.0300 382,440 +0.01(+50.00%)
Dec 04, 2023 0.0200 0.0250 0.0200 0.0200 428,659 -0.01(-20.00%)
Dec 01, 2023 0.0250 0.0250 0.0250 0.0250 56,875 +0.00(+0.00%)
Nov 30, 2023 0.0250 0.0300 0.0200 0.0250 156,000 +0.01(+25.00%)
Nov 29, 2023 0.0250 0.0300 0.0200 0.0200 45,000 +0.00(+0.00%)
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 1,700 -0.01(-33.33%)
Nov 27, 2023 0.0200 0.0300 0.0200 0.0300 52,000 +0.01(+50.00%)
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 6,500 +0.00(+0.00%)
Nov 23, 2023 0.0250 0.0250 0.0200 0.0200 96,169 -0.01(-20.00%)
Nov 22, 2023 0.0250 0.0250 0.0200 0.0250 237,667 -0.00(-16.67%)
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 66,707 +0.00(+0.00%)
Nov 20, 2023 0.0350 0.0350 0.0300 0.0300 248,950 -0.01(-14.29%)
Nov 17, 2023 0.0400 0.0400 0.0350 0.0350 42,250 -0.00(-12.50%)
Nov 16, 2023 0.0350 0.0400 0.0350 0.0400 16,000 +0.00(+0.00%)
Nov 15, 2023 0.0400 0.0400 0.0350 0.0400 287,155 +0.00(+14.29%)
Nov 14, 2023 0.0350 0.0450 0.0350 0.0350 1,088,948 +0.00(+0.00%)
Nov 13, 2023 0.0400 0.0450 0.0350 0.0350 450,150 -0.01(-22.22%)
Nov 10, 2023 0.0500 0.0500 0.0400 0.0450 724,825 +0.00(+0.00%)
Nov 09, 2023 0.0450 0.0500 0.0400 0.0450 1,592,892 +0.02(+125.00%)
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.