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 (%)
Feb 26, 2021 0.9800 1.000 0.9600 1.000 628,200 -0.05(-4.76%)
Feb 25, 2021 1.060 1.080 1.030 1.050 412,447 -0.03(-2.78%)
Feb 24, 2021 1.100 1.150 1.070 1.080 303,072 -0.04(-3.57%)
Feb 23, 2021 1.080 1.120 1.000 1.120 518,237 -0.11(-8.94%)
Feb 22, 2021 1.310 1.320 1.190 1.230 624,041 -0.07(-5.38%)
Feb 19, 2021 1.310 1.390 1.270 1.300 1,447,400 +0.09(+7.44%)
Feb 18, 2021 1.190 1.230 1.150 1.210 572,492 -0.11(-8.33%)
Feb 17, 2021 1.400 1.400 1.300 1.320 875,105 -0.15(-10.20%)
Feb 16, 2021 1.330 1.470 1.270 1.470 7,427,641 +0.31(+26.72%)
Feb 12, 2021 1.160 1.160 1.160 0 +0.11(+10.48%)
Feb 11, 2021 1.000 1.050 1.000 1.050 450,441 +0.02(+1.94%)
Feb 10, 2021 1.000 1.030 0.9800 1.030 656,367 +0.02(+1.98%)
Feb 09, 2021 0.9400 1.010 0.9300 1.010 463,701 +0.09(+9.78%)
Feb 08, 2021 0.9700 1.000 0.9100 0.9200 554,182 -0.08(-8.00%)
Feb 05, 2021 1.000 1.020 0.9600 1.000 1,283,600 +0.04(+4.17%)
Feb 04, 2021 0.8900 0.9700 0.8800 0.9600 621,557 +0.08(+9.09%)
Feb 03, 2021 0.8300 0.9000 0.8300 0.8800 162,592 +0.05(+6.02%)
Feb 02, 2021 0.8500 0.8500 0.8000 0.8300 174,080 -0.01(-1.19%)
Feb 01, 2021 0.8800 0.8900 0.8000 0.8400 147,608 -0.05(-5.62%)
Jan 29, 2021 0.8600 0.9100 0.8400 0.8900 660,800 +0.05(+5.95%)
Jan 28, 2021 0.8000 0.8500 0.7400 0.8400 539,370 +0.00(+0.00%)
Jan 27, 2021 0.8800 0.9200 0.8400 0.8400 647,372 -0.07(-7.69%)
Jan 26, 2021 0.9300 0.9400 0.8900 0.9100 1,244,456 +0.04(+4.60%)
Jan 25, 2021 0.8800 0.9500 0.8100 0.8700 721,151 -0.12(-12.12%)
Jan 22, 2021 0.9800 0.9900 0.9500 0.9900 397,300 -0.01(-1.00%)
Jan 21, 2021 1.000 1.010 0.9600 1.000 225,550 -0.03(-2.91%)
Jan 20, 2021 1.020 1.040 1.000 1.030 501,610 +0.02(+1.98%)
Jan 19, 2021 1.000 1.020 0.9500 1.010 389,547 -0.02(-1.94%)
Jan 18, 2021 1.010 1.030 1.000 1.030 408,636 -0.06(-5.50%)
Jan 15, 2021 1.060 1.090 0.9700 1.090 1,195,200 +0.05(+4.81%)
Jan 14, 2021 1.100 1.110 0.9600 1.040 537,003 -0.05(-4.59%)
Jan 13, 2021 1.120 1.140 1.080 1.090 739,461 -0.06(-5.22%)
Jan 12, 2021 1.150 1.160 1.100 1.150 392,667 +0.00(+0.00%)
Jan 11, 2021 1.130 1.270 1.080 1.150 3,060,011 +0.08(+7.48%)
Jan 08, 2021 1.050 1.070 1.010 1.070 1,526,800 +0.08(+8.08%)
Jan 07, 2021 1.040 1.050 0.9600 0.9900 949,385 -0.02(-1.98%)
Jan 06, 2021 1.060 1.090 0.9800 1.010 1,561,640 -0.04(-3.81%)
Jan 05, 2021 1.000 1.050 0.9700 1.050 509,182 +0.01(+0.96%)
Jan 04, 2021 1.030 1.040 0.9300 1.040 2,198,292 +0.06(+6.12%)
Dec 31, 2020 0.9800 0.9800 0.9800 0 +0.06(+6.52%)
Dec 30, 2020 0.9800 0.9900 0.8800 0.9200 1,614,992 -0.02(-2.13%)
Dec 29, 2020 1.070 1.080 0.8700 0.9400 4,481,271 +0.08(+9.30%)
Dec 24, 2020 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Dec 23, 2020 0.7800 0.8400 0.7800 0.8300 850,382 +0.03(+3.75%)
Dec 22, 2020 0.8000 0.8100 0.5700 0.8000 3,171,391 +0.07(+9.59%)
Dec 21, 2020 0.6500 0.7300 0.6500 0.7300 473,611 +0.00(+0.00%)
Dec 18, 2020 0.7100 0.7400 0.6800 0.7300 2,672,900 +0.06(+8.96%)
Dec 17, 2020 0.6100 0.6700 0.6000 0.6700 1,511,425 +0.05(+8.06%)
Dec 16, 2020 0.4700 0.6200 0.4700 0.6200 2,740,173 +0.15(+31.91%)
Dec 15, 2020 0.4900 0.5000 0.4650 0.4700 460,870 -0.03(-6.00%)
Dec 14, 2020 0.5200 0.5200 0.4800 0.5000 1,025,084 +0.00(+0.00%)
Dec 11, 2020 0.4700 0.5000 0.4600 0.5000 636,600 +0.03(+6.38%)
Dec 10, 2020 0.4600 0.4700 0.4500 0.4700 154,102 +0.00(+0.00%)
Dec 09, 2020 0.4500 0.4700 0.4450 0.4700 421,404 +0.00(+0.00%)
Dec 08, 2020 0.4700 0.4700 0.4550 0.4700 306,584 -0.01(-1.05%)
Dec 07, 2020 0.4750 0.4750 0.4650 0.4750 241,824 -0.01(-1.04%)
Dec 04, 2020 0.4800 0.4850 0.4650 0.4800 869,200 +0.01(+2.13%)
Dec 03, 2020 0.4600 0.4700 0.4450 0.4700 271,939 +0.01(+3.30%)
Dec 02, 2020 0.4500 0.4700 0.4400 0.4550 306,680 -0.01(-1.09%)
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.