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 (%)
Apr 30, 2020 0.3200 0.3300 0.3050 0.3200 115,382 +0.02(+6.67%)
Apr 29, 2020 0.3250 0.3250 0.2950 0.3000 320,337 +0.00(+0.00%)
Apr 28, 2020 0.3100 0.3300 0.3000 0.3000 64,000 -0.03(-7.69%)
Apr 27, 2020 0.3550 0.3600 0.3250 0.3250 193,197 +0.00(+0.00%)
Apr 24, 2020 0.3600 0.3600 0.3250 0.3250 15,719 -0.02(-7.14%)
Apr 23, 2020 0.3400 0.3650 0.3400 0.3500 35,934 -0.01(-2.78%)
Apr 22, 2020 0.3400 0.3600 0.3350 0.3600 93,873 -0.01(-2.70%)
Apr 21, 2020 0.3600 0.3700 0.3350 0.3700 45,642 -0.01(-2.63%)
Apr 20, 2020 0.3600 0.3850 0.3600 0.3800 176,450 +0.01(+1.33%)
Apr 17, 2020 0.3750 0.3800 0.3600 0.3750 187,842 +0.02(+4.17%)
Apr 16, 2020 0.3600 0.3800 0.3600 0.3600 221,131 -0.03(-7.69%)
Apr 15, 2020 0.3950 0.4000 0.3650 0.3900 121,778 +0.00(+0.00%)
Apr 14, 2020 0.4000 0.4000 0.3700 0.3900 887,283 +0.02(+5.41%)
Apr 13, 2020 0.3700 0.3900 0.3500 0.3700 196,602 +0.02(+5.71%)
Apr 09, 2020 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Apr 08, 2020 0.2700 0.3100 0.2550 0.3100 304,395 +0.03(+8.77%)
Apr 07, 2020 0.2650 0.3000 0.2550 0.2850 304,633 +0.03(+14.00%)
Apr 06, 2020 0.2600 0.2650 0.2300 0.2500 97,559 +0.01(+4.17%)
Apr 03, 2020 0.2500 0.2500 0.2400 0.2400 30,044 +0.00(+0.00%)
Apr 02, 2020 0.2900 0.2900 0.2400 0.2400 151,469 -0.03(-11.11%)
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.