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 (%)
Mar 31, 2021 1.010 1.030 0.9500 0.9800 969,795 -0.02(-2.00%)
Mar 30, 2021 0.8800 1.000 0.8800 1.000 704,187 +0.17(+20.48%)
Mar 29, 2021 0.8200 0.8400 0.8100 0.8300 110,142 +0.01(+1.22%)
Mar 26, 2021 0.8400 0.8400 0.8100 0.8200 132,000 -0.03(-3.53%)
Mar 25, 2021 0.8600 0.8600 0.8000 0.8500 300,380 -0.03(-3.41%)
Mar 24, 2021 0.9000 0.9200 0.8600 0.8800 224,859 -0.03(-3.30%)
Mar 23, 2021 0.9300 0.9400 0.8800 0.9100 452,658 -0.03(-3.19%)
Mar 22, 2021 0.9400 0.9500 0.9200 0.9400 150,132 +0.01(+1.08%)
Mar 19, 2021 0.9700 0.9700 0.9100 0.9300 492,000 -0.03(-3.12%)
Mar 18, 2021 0.9600 0.9800 0.9400 0.9600 230,248 +0.00(+0.00%)
Mar 17, 2021 0.9700 0.9900 0.9200 0.9600 506,819 +0.01(+1.05%)
Mar 16, 2021 1.010 1.050 0.9500 0.9500 2,131,891 -0.06(-5.94%)
Mar 15, 2021 1.020 1.040 0.9900 1.010 855,985 +0.00(+0.00%)
Mar 12, 2021 0.9700 1.010 0.9700 1.010 220,900 +0.03(+3.06%)
Mar 11, 2021 0.9900 1.030 0.9700 0.9800 663,934 -0.02(-2.00%)
Mar 10, 2021 0.9700 1.010 0.9700 1.000 553,582 +0.02(+2.04%)
Mar 09, 2021 0.9400 1.000 0.9100 0.9800 242,796 +0.05(+5.38%)
Mar 08, 2021 0.9400 0.9600 0.9200 0.9300 190,861 -0.05(-5.10%)
Mar 05, 2021 1.010 1.010 0.9300 0.9800 343,700 -0.03(-2.97%)
Mar 04, 2021 1.010 1.030 0.9500 1.010 372,338 +0.02(+2.02%)
Mar 03, 2021 0.9500 1.030 0.9500 0.9900 722,542 +0.01(+1.02%)
Mar 02, 2021 1.000 1.020 0.9400 0.9800 267,534 +0.01(+1.03%)
Mar 01, 2021 1.010 1.050 0.9400 0.9700 792,266 -0.03(-3.00%)
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%)
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.