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 (%)
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%)
Apr 01, 2020 0.2750 0.2950 0.2600 0.2700 231,711 +0.03(+10.20%)
Mar 31, 2020 0.2750 0.2750 0.2400 0.2450 94,335 -0.01(-2.00%)
Mar 30, 2020 0.2700 0.2700 0.2500 0.2500 59,226 -0.02(-7.41%)
Mar 27, 2020 0.2600 0.3100 0.2500 0.2700 111,426 -0.01(-3.57%)
Mar 26, 2020 0.2850 0.2850 0.2300 0.2800 365,677 -0.00(-1.75%)
Mar 25, 2020 0.3050 0.3100 0.2500 0.2850 126,660 -0.01(-1.72%)
Mar 24, 2020 0.2550 0.2900 0.2400 0.2900 86,709 +0.04(+16.00%)
Mar 23, 2020 0.2300 0.2600 0.2300 0.2500 164,690 +0.00(+0.00%)
Mar 20, 2020 0.2600 0.2650 0.2500 0.2500 54,903 +0.00(+0.00%)
Mar 19, 2020 0.2500 0.2600 0.2400 0.2500 42,909 +0.01(+4.17%)
Mar 18, 2020 0.2700 0.2750 0.2250 0.2400 115,376 -0.03(-11.11%)
Mar 17, 2020 0.2500 0.2800 0.2500 0.2700 74,150 +0.02(+8.00%)
Mar 16, 2020 0.2550 0.3000 0.2200 0.2500 355,547 -0.01(-3.85%)
Mar 13, 2020 0.2050 0.3000 0.2050 0.2600 127,335 +0.01(+1.96%)
Mar 12, 2020 0.2500 0.3000 0.2400 0.2550 173,489 -0.05(-17.74%)
Mar 11, 2020 0.3500 0.3500 0.3100 0.3100 270,389 -0.04(-11.43%)
Mar 10, 2020 0.3450 0.3550 0.3400 0.3500 116,801 -0.01(-1.41%)
Mar 09, 2020 0.3950 0.3950 0.3400 0.3550 105,818 -0.05(-11.25%)
Mar 06, 2020 0.3900 0.4000 0.3800 0.4000 85,700 +0.02(+5.26%)
Mar 05, 2020 0.4200 0.4200 0.3700 0.3800 76,905 -0.04(-9.52%)
Mar 04, 2020 0.4000 0.4200 0.4000 0.4200 191,249 +0.04(+10.53%)
Mar 03, 2020 0.4000 0.4050 0.3700 0.3800 134,457 +0.00(+0.00%)
Mar 02, 2020 0.3600 0.3800 0.3400 0.3800 198,129 +0.05(+15.15%)
Feb 28, 2020 0.3500 0.4000 0.3200 0.3300 331,782 -0.08(-19.51%)
Feb 27, 2020 0.4000 0.4150 0.3800 0.4100 101,063 +0.02(+5.13%)
Feb 26, 2020 0.4000 0.4500 0.3900 0.3900 215,786 -0.01(-2.50%)
Feb 25, 2020 0.4000 0.4450 0.4000 0.4000 366,005 +0.00(+0.00%)
Feb 24, 2020 0.4550 0.4550 0.3900 0.4000 137,882 -0.04(-10.11%)
Feb 21, 2020 0.4850 0.4900 0.4400 0.4450 368,050 -0.01(-1.11%)
Feb 20, 2020 0.4400 0.4600 0.4400 0.4500 649,236 -0.01(-2.17%)
Feb 19, 2020 0.4850 0.4850 0.4400 0.4600 583,381 -0.02(-5.15%)
Feb 18, 2020 0.5300 0.5300 0.4600 0.4850 2,242,778 +0.07(+15.48%)
Feb 14, 2020 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Feb 13, 2020 0.4000 0.4250 0.3950 0.4250 499,250 +0.05(+14.86%)
Feb 12, 2020 0.3900 0.4100 0.3600 0.3700 349,541 -0.02(-3.90%)
Feb 11, 2020 0.3600 0.3850 0.3600 0.3850 227,094 +0.02(+5.48%)
Feb 10, 2020 0.3750 0.3750 0.3500 0.3650 95,115 +0.01(+1.39%)
Feb 07, 2020 0.3900 0.3950 0.3600 0.3600 522,518 -0.02(-5.26%)
Feb 06, 2020 0.3950 0.4000 0.3750 0.3800 1,172,182 +0.03(+7.04%)
Feb 05, 2020 0.3700 0.3800 0.3500 0.3550 446,930 -0.01(-2.74%)
Feb 04, 2020 0.3800 0.3800 0.3500 0.3650 478,585 +0.01(+1.39%)
Feb 03, 2020 0.3700 0.3900 0.3600 0.3600 89,252 -0.02(-5.26%)
Jan 31, 2020 0.3600 0.3900 0.3600 0.3800 55,201 +0.00(+0.00%)
Jan 30, 2020 0.3600 0.3800 0.3600 0.3800 58,095 +0.02(+4.11%)
Jan 29, 2020 0.3950 0.3950 0.3650 0.3650 52,170 -0.03(-7.59%)
Jan 28, 2020 0.3500 0.3950 0.3500 0.3950 144,088 +0.04(+9.72%)
Jan 27, 2020 0.3400 0.3650 0.3350 0.3600 121,599 +0.00(+0.00%)
Jan 24, 2020 0.3700 0.3700 0.3350 0.3600 70,320 -0.01(-2.70%)
Jan 23, 2020 0.3750 0.3750 0.3600 0.3700 15,160 +0.02(+4.23%)
Jan 22, 2020 0.3700 0.3750 0.3500 0.3550 40,922 -0.02(-4.05%)
Jan 21, 2020 0.3800 0.3900 0.3500 0.3700 154,760 -0.01(-2.63%)
Jan 20, 2020 0.3900 0.3900 0.3750 0.3800 66,600 -0.01(-2.56%)
Jan 17, 2020 0.3900 0.3900 0.3750 0.3900 41,729 +0.02(+4.00%)
Jan 16, 2020 0.3850 0.4000 0.3750 0.3750 188,421 +0.00(+0.00%)
Jan 15, 2020 0.3700 0.4250 0.3500 0.3750 204,654 -0.01(-2.60%)
Jan 14, 2020 0.3700 0.3850 0.3600 0.3850 36,105 +0.01(+2.67%)
Jan 13, 2020 0.3550 0.3800 0.3550 0.3750 54,613 -0.01(-2.60%)
Jan 10, 2020 0.3700 0.3850 0.3600 0.3850 46,851 +0.01(+2.67%)
Jan 09, 2020 0.3600 0.3900 0.3600 0.3750 97,853 +0.00(+0.00%)
Jan 08, 2020 0.3650 0.3900 0.3400 0.3750 127,130 +0.01(+1.35%)
Jan 07, 2020 0.3800 0.3950 0.3400 0.3700 95,895 +0.01(+1.37%)
Jan 06, 2020 0.3950 0.4100 0.3650 0.3650 38,691 -0.04(-8.75%)
Jan 03, 2020 0.4300 0.4300 0.3850 0.4000 67,870 +0.02(+5.26%)
Jan 02, 2020 0.3600 0.4100 0.3600 0.3800 209,407 +0.02(+5.56%)
Dec 31, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Dec 30, 2019 0.4600 0.4700 0.3450 0.3700 464,788 -0.05(-12.94%)
Dec 27, 2019 0.4900 0.4950 0.4100 0.4250 878,854 -0.08(-15.00%)
Dec 24, 2019 0.5000 0.5000 0.5000 0 +0.09(+20.48%)
Dec 23, 2019 0.3300 0.4350 0.3300 0.4150 409,839 +0.08(+25.76%)
Dec 20, 2019 0.3300 0.3300 0.3200 0.3300 219,679 +0.01(+3.13%)
Dec 19, 2019 0.3000 0.3200 0.2950 0.3200 131,630 +0.02(+6.67%)
Dec 18, 2019 0.3000 0.3300 0.2800 0.3000 529,424 +0.00(+0.00%)
Dec 17, 2019 0.3300 0.3300 0.2850 0.3000 130,634 -0.03(-9.09%)
Dec 16, 2019 0.3400 0.3600 0.2950 0.3300 106,975 -0.02(-5.71%)
Dec 13, 2019 0.3650 0.3650 0.3500 0.3500 63,500 -0.02(-4.11%)
Dec 12, 2019 0.3700 0.3850 0.3600 0.3650 109,000 -0.04(-8.75%)
Dec 11, 2019 0.4000 0.4100 0.3600 0.4000 79,770 +0.00(+0.00%)
Dec 10, 2019 0.4050 0.4100 0.4000 0.4000 48,950 -0.01(-3.61%)
Dec 09, 2019 0.4250 0.4250 0.4000 0.4150 67,422 -0.02(-3.49%)
Dec 06, 2019 0.4300 0.4300 0.4200 0.4300 4,111 +0.01(+2.38%)
Dec 05, 2019 0.4200 0.4200 0.4000 0.4200 62,200 +0.00(+0.00%)
Dec 04, 2019 0.4400 0.4400 0.4150 0.4200 21,800 -0.03(-5.62%)
Dec 03, 2019 0.4200 0.4450 0.4200 0.4450 22,785 +0.01(+1.14%)
Dec 02, 2019 0.4300 0.4450 0.4100 0.4400 36,183 +0.01(+2.33%)
Nov 29, 2019 0.4200 0.4500 0.4200 0.4300 11,500 +0.00(+0.00%)
Nov 28, 2019 0.4300 0.4300 0.4050 0.4300 29,355 -0.01(-2.27%)
Nov 27, 2019 0.4100 0.4550 0.4100 0.4400 20,450 +0.01(+2.33%)
Nov 26, 2019 0.4250 0.4550 0.4050 0.4300 38,814 -0.03(-5.49%)
Nov 25, 2019 0.4100 0.4550 0.4100 0.4550 38,786 +0.01(+2.25%)
Nov 22, 2019 0.4600 0.4600 0.4450 0.4450 47,772 -0.01(-2.20%)
Nov 21, 2019 0.4450 0.4550 0.4400 0.4550 54,266 +0.03(+7.06%)
Nov 20, 2019 0.4600 0.4600 0.4150 0.4250 125,476 -0.04(-7.61%)
Nov 19, 2019 0.4500 0.4600 0.4450 0.4600 33,050 +0.01(+2.22%)
Nov 18, 2019 0.4250 0.4550 0.4100 0.4500 63,983 +0.01(+2.27%)
Nov 15, 2019 0.4400 0.4600 0.4100 0.4400 50,974 -0.02(-3.30%)
Nov 14, 2019 0.4600 0.4600 0.4400 0.4550 50,391 -0.01(-1.09%)
Nov 13, 2019 0.4100 0.4600 0.4100 0.4600 13,422 +0.01(+1.10%)
Nov 12, 2019 0.4600 0.4600 0.4300 0.4550 28,585 -0.01(-1.09%)
Nov 11, 2019 0.4500 0.4600 0.4300 0.4600 16,858 +0.02(+3.37%)
Nov 08, 2019 0.4500 0.4500 0.4450 0.4450 12,194 -0.01(-1.11%)
Nov 07, 2019 0.4500 0.4600 0.4500 0.4500 78,114 +0.00(+0.00%)
Nov 06, 2019 0.4700 0.4750 0.4350 0.4500 71,381 +0.00(+0.00%)
Nov 05, 2019 0.4550 0.4800 0.4500 0.4500 11,250 -0.01(-1.10%)
Nov 04, 2019 0.4600 0.4650 0.4500 0.4550 44,094 +0.01(+1.11%)
Nov 01, 2019 0.4800 0.4800 0.4500 0.4500 27,679 -0.02(-4.26%)
Oct 31, 2019 0.4800 0.4900 0.4700 0.4700 16,069 -0.02(-4.08%)
Oct 30, 2019 0.4950 0.5000 0.4800 0.4900 12,439 -0.01(-1.01%)
Oct 29, 2019 0.5000 0.5000 0.4800 0.4950 67,425 -0.01(-1.00%)
Oct 28, 2019 0.5100 0.5100 0.4900 0.5000 39,533 +0.00(+0.00%)
Oct 25, 2019 0.5000 0.5200 0.4800 0.5000 102,751 +0.01(+1.01%)
Oct 24, 2019 0.5300 0.5300 0.4950 0.4950 143,804 -0.03(-4.81%)
Oct 23, 2019 0.5200 0.5300 0.5100 0.5200 54,036 +0.02(+4.00%)
Oct 22, 2019 0.5300 0.5300 0.5000 0.5000 46,374 -0.02(-3.85%)
Oct 21, 2019 0.5300 0.5300 0.5200 0.5200 21,994 +0.02(+4.00%)
Oct 18, 2019 0.5300 0.5500 0.5000 0.5000 91,738 -0.03(-5.66%)
Oct 17, 2019 0.5300 0.5400 0.5100 0.5300 85,734 -0.01(-1.85%)
Oct 16, 2019 0.5100 0.5400 0.4900 0.5400 97,608 +0.00(+0.00%)
Oct 15, 2019 0.5100 0.5400 0.5000 0.5400 49,485 +0.05(+10.20%)
Oct 11, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Oct 10, 2019 0.4900 0.5000 0.4800 0.5000 43,991 +0.00(+0.00%)
Oct 09, 2019 0.5100 0.5300 0.4850 0.5000 79,885 +0.01(+2.04%)
Oct 08, 2019 0.5300 0.5300 0.4700 0.4900 39,670 -0.04(-7.55%)
Oct 07, 2019 0.5200 0.5400 0.4900 0.5300 74,450 +0.01(+1.92%)
Oct 04, 2019 0.5400 0.5400 0.5200 0.5200 47,010 -0.02(-3.70%)
Oct 03, 2019 0.4900 0.5400 0.4900 0.5400 97,159 +0.06(+12.50%)
Oct 02, 2019 0.4800 0.5100 0.4800 0.4800 54,692 -0.01(-2.04%)
Oct 01, 2019 0.4900 0.4900 0.4550 0.4900 63,675 +0.04(+8.89%)
Sep 30, 2019 0.5000 0.5000 0.4500 0.4500 99,652 -0.04(-8.16%)
Sep 27, 2019 0.5300 0.5300 0.4900 0.4900 115,907 -0.04(-7.55%)
Sep 26, 2019 0.5100 0.5300 0.5100 0.5300 34,489 +0.00(+0.00%)
Sep 25, 2019 0.5200 0.5300 0.5200 0.5300 36,052 +0.00(+0.00%)
Sep 24, 2019 0.5300 0.5300 0.5100 0.5300 50,644 +0.00(+0.00%)
Sep 23, 2019 0.5300 0.5300 0.5100 0.5300 98,350 +0.04(+8.16%)
Sep 20, 2019 0.5300 0.5400 0.4900 0.4900 111,232 -0.02(-3.92%)
Sep 19, 2019 0.5200 0.5300 0.4800 0.5100 136,430 +0.00(+0.00%)
Sep 18, 2019 0.5300 0.5400 0.5100 0.5100 113,554 +0.00(+0.00%)
Sep 17, 2019 0.5300 0.5400 0.5100 0.5100 115,242 +0.00(+0.00%)
Sep 16, 2019 0.5700 0.5700 0.5000 0.5100 251,359 -0.06(-10.53%)
Sep 13, 2019 0.5400 0.5700 0.5200 0.5700 69,364 +0.03(+5.56%)
Sep 12, 2019 0.5500 0.5500 0.5100 0.5400 136,417 -0.02(-3.57%)
Sep 11, 2019 0.5500 0.5600 0.5200 0.5600 87,052 +0.00(+0.00%)
Sep 10, 2019 0.5700 0.5900 0.5500 0.5600 131,911 -0.03(-5.08%)
Sep 09, 2019 0.5900 0.6000 0.5500 0.5900 106,311 -0.02(-3.28%)
Sep 06, 2019 0.5800 0.6100 0.5800 0.6100 67,125 +0.02(+3.39%)
Sep 05, 2019 0.5900 0.5900 0.5600 0.5900 65,514 +0.01(+1.72%)
Sep 04, 2019 0.6200 0.6200 0.5700 0.5800 304,060 -0.01(-1.69%)
Sep 03, 2019 0.5700 0.5900 0.5500 0.5900 72,163 +0.05(+9.26%)
Aug 30, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Aug 29, 2019 0.5600 0.5800 0.5300 0.5500 201,401 -0.02(-3.51%)
Aug 28, 2019 0.5800 0.5800 0.5000 0.5700 226,496 -0.01(-1.72%)
Aug 27, 2019 0.6000 0.6000 0.5500 0.5800 125,580 -0.02(-3.33%)
Aug 26, 2019 0.5900 0.6000 0.5600 0.6000 67,458 +0.02(+3.45%)
Aug 23, 2019 0.6000 0.6100 0.5600 0.5800 160,804 -0.02(-3.33%)
Aug 22, 2019 0.5900 0.6000 0.5500 0.6000 156,040 +0.02(+3.45%)
Aug 21, 2019 0.5800 0.5900 0.5300 0.5800 98,034 +0.01(+1.75%)
Aug 20, 2019 0.5300 0.6000 0.5200 0.5700 308,635 +0.08(+16.33%)
Aug 19, 2019 0.6600 0.6700 0.4900 0.4900 445,477 -0.15(-23.44%)
Aug 16, 2019 0.6900 0.7000 0.6400 0.6400 191,993 -0.04(-5.88%)
Aug 15, 2019 0.6900 0.7300 0.6600 0.6800 320,221 -0.01(-1.45%)
Aug 14, 2019 0.6900 0.7300 0.6400 0.6900 280,658 -0.02(-2.82%)
Aug 13, 2019 0.7900 0.7900 0.6100 0.7100 775,345 -0.07(-8.97%)
Aug 12, 2019 0.6700 0.8100 0.6700 0.7800 1,586,112 +0.14(+21.88%)
Aug 09, 2019 0.5800 0.6500 0.5700 0.6400 488,703 +0.09(+16.36%)
Aug 08, 2019 0.5000 0.5500 0.4800 0.5500 304,538 +0.05(+10.00%)
Aug 07, 2019 0.5000 0.5500 0.4650 0.5000 366,338 -0.01(-1.96%)
Aug 06, 2019 0.4600 0.6000 0.4450 0.5100 772,443 +0.11(+27.50%)
Aug 02, 2019 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Aug 01, 2019 0.3550 0.3800 0.3500 0.3700 157,068 +0.02(+5.71%)
Jul 31, 2019 0.3500 0.3600 0.3300 0.3500 261,873 +0.02(+7.69%)
Jul 30, 2019 0.3250 0.3500 0.3200 0.3250 152,561 +0.01(+3.17%)
Jul 29, 2019 0.3150 0.3600 0.3150 0.3150 72,275 +0.00(+0.00%)
Jul 26, 2019 0.3600 0.3600 0.3150 0.3150 92,721 -0.02(-4.55%)
Jul 25, 2019 0.3700 0.3700 0.3300 0.3300 71,114 -0.04(-10.81%)
Jul 24, 2019 0.3750 0.3800 0.3600 0.3700 42,947 +0.02(+4.23%)
Jul 23, 2019 0.3750 0.4200 0.3300 0.3550 296,039 -0.03(-6.58%)
Jul 22, 2019 0.4100 0.4100 0.3750 0.3800 116,572 -0.02(-5.00%)
Jul 19, 2019 0.3950 0.4100 0.3700 0.4000 197,094 +0.02(+5.26%)
Jul 18, 2019 0.3750 0.4200 0.3600 0.3800 210,356 +0.02(+4.11%)
Jul 17, 2019 0.4050 0.4050 0.3650 0.3650 87,314 -0.03(-7.59%)
Jul 16, 2019 0.4000 0.4000 0.3700 0.3950 135,190 +0.01(+1.28%)
Jul 15, 2019 0.4550 0.4550 0.3800 0.3900 183,358 -0.06(-13.33%)
Jul 12, 2019 0.4700 0.4700 0.4000 0.4500 334,450 +0.00(+0.00%)
Jul 11, 2019 0.3900 0.4500 0.3900 0.4500 295,998 +0.07(+18.42%)
Jul 10, 2019 0.3800 0.3900 0.3600 0.3800 193,500 +0.00(+0.00%)
Jul 09, 2019 0.4900 0.4900 0.3500 0.3800 439,449 -0.11(-22.45%)
Jul 08, 2019 0.5800 0.5800 0.4800 0.4900 114,400 -0.06(-10.91%)
Jul 05, 2019 0.5500 0.6200 0.5300 0.5500 242,500 +0.05(+10.00%)
Jul 04, 2019 0.6400 0.6400 0.5000 0.5000 546,100 -0.14(-21.88%)
Jul 03, 2019 0.5400 0.7500 0.4800 0.6400 899,750 +0.14(+28.00%)
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.