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, 2021 0.7800 0.7800 0.7500 0.7800 145,700 -0.01(-1.27%)
Apr 29, 2021 0.7900 0.8000 0.7700 0.7900 65,117 -0.01(-1.25%)
Apr 28, 2021 0.8200 0.8200 0.7500 0.8000 444,127 -0.02(-2.44%)
Apr 27, 2021 0.8300 0.8400 0.7600 0.8200 368,493 +0.00(+0.00%)
Apr 26, 2021 0.7900 0.8300 0.7800 0.8200 210,766 +0.03(+3.80%)
Apr 23, 2021 0.7600 0.7900 0.7400 0.7900 275,800 +0.03(+3.95%)
Apr 22, 2021 0.7600 0.7700 0.7500 0.7600 199,818 +0.01(+1.33%)
Apr 21, 2021 0.7600 0.7600 0.7300 0.7500 215,172 -0.01(-1.32%)
Apr 20, 2021 0.7600 0.7800 0.7100 0.7600 359,420 -0.01(-1.30%)
Apr 19, 2021 0.7900 0.8000 0.7500 0.7700 716,014 +0.01(+1.32%)
Apr 16, 2021 0.7600 0.7600 0.6900 0.7600 486,900 -0.01(-1.30%)
Apr 15, 2021 0.8000 0.8300 0.7500 0.7700 452,191 -0.03(-3.75%)
Apr 14, 2021 0.7700 0.8700 0.6500 0.8000 610,598 -0.07(-8.05%)
Apr 13, 2021 0.8500 0.8800 0.8300 0.8700 169,242 +0.02(+2.35%)
Apr 12, 2021 0.8600 0.8600 0.8300 0.8500 68,414 -0.02(-2.30%)
Apr 09, 2021 0.8700 0.8700 0.8400 0.8700 70,500 -0.01(-1.14%)
Apr 08, 2021 0.8800 0.8800 0.8100 0.8800 297,580 +0.03(+3.53%)
Apr 07, 2021 0.8700 0.8900 0.8500 0.8500 121,468 -0.03(-3.41%)
Apr 06, 2021 0.8900 0.9000 0.8500 0.8800 140,779 -0.01(-1.12%)
Apr 05, 2021 0.9300 0.9300 0.8800 0.8900 99,694 -0.04(-4.30%)
Apr 01, 2021 0.9300 0.9300 0.9300 0 -0.05(-5.10%)
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%)
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%)
Dec 01, 2020 0.4700 0.4700 0.4550 0.4600 344,700 -0.01(-3.16%)
Nov 30, 2020 0.4700 0.4750 0.4600 0.4750 424,169 -0.01(-2.06%)
Nov 27, 2020 0.4900 0.4950 0.4700 0.4850 1,388,900 +0.02(+3.19%)
Nov 26, 2020 0.4600 0.4700 0.4300 0.4700 524,163 -0.01(-2.08%)
Nov 25, 2020 0.4900 0.5200 0.4300 0.4800 1,876,379 +0.01(+2.13%)
Nov 24, 2020 0.4600 0.4800 0.4500 0.4700 682,522 -0.01(-1.05%)
Nov 23, 2020 0.4500 0.4800 0.4400 0.4750 1,346,600 +0.03(+6.74%)
Nov 20, 2020 0.4250 0.4450 0.4250 0.4450 3,240,609 +0.06(+15.58%)
Nov 19, 2020 0.3800 0.3950 0.3800 0.3850 682,521 +0.01(+1.32%)
Nov 18, 2020 0.3600 0.3800 0.3550 0.3800 564,473 +0.02(+5.56%)
Nov 17, 2020 0.3650 0.3750 0.3600 0.3600 337,336 -0.03(-6.49%)
Nov 16, 2020 0.3900 0.3900 0.3800 0.3850 476,977 -0.01(-1.28%)
Nov 13, 2020 0.3850 0.4100 0.3800 0.3900 2,057,091 +0.01(+1.30%)
Nov 12, 2020 0.3650 0.3850 0.3550 0.3850 1,343,178 +0.02(+5.48%)
Nov 11, 2020 0.3350 0.3650 0.3300 0.3650 610,064 +0.02(+7.35%)
Nov 10, 2020 0.3200 0.3400 0.3200 0.3400 567,412 +0.00(+0.00%)
Nov 09, 2020 0.3300 0.3400 0.3200 0.3400 590,597 -0.01(-4.23%)
Nov 06, 2020 0.3400 0.3600 0.3100 0.3550 1,412,791 +0.01(+4.41%)
Nov 05, 2020 0.3300 0.3400 0.3150 0.3400 1,001,775 +0.03(+9.68%)
Nov 04, 2020 0.3000 0.3100 0.2950 0.3100 234,225 +0.00(+0.00%)
Nov 03, 2020 0.2900 0.3100 0.2900 0.3100 354,678 +0.01(+3.33%)
Nov 02, 2020 0.3250 0.3250 0.2900 0.3000 487,010 -0.04(-10.45%)
Oct 30, 2020 0.3200 0.3350 0.3150 0.3350 1,450,841 +0.02(+6.35%)
Oct 29, 2020 0.2950 0.3150 0.2850 0.3150 625,656 +0.03(+10.53%)
Oct 28, 2020 0.2600 0.2850 0.2500 0.2850 1,976,523 +0.03(+11.76%)
Oct 27, 2020 0.2400 0.2550 0.2250 0.2550 656,675 +0.02(+6.25%)
Oct 26, 2020 0.2250 0.2400 0.2100 0.2400 354,280 +0.01(+4.35%)
Oct 23, 2020 0.2300 0.2300 0.2150 0.2300 237,375 +0.00(+0.00%)
Oct 22, 2020 0.2300 0.2400 0.2250 0.2300 479,445 +0.00(+0.00%)
Oct 21, 2020 0.2200 0.2350 0.2200 0.2300 273,160 +0.02(+6.98%)
Oct 20, 2020 0.2350 0.2600 0.2100 0.2150 1,728,917 -0.04(-15.69%)
Oct 19, 2020 0.3300 0.3350 0.2550 0.2550 3,040,501 -0.07(-20.31%)
Oct 16, 2020 0.3300 0.3300 0.3200 0.3200 741,780 -0.01(-2.44%)
Oct 15, 2020 0.3300 0.3300 0.3100 0.3280 427,177 -0.01(-3.53%)
Oct 14, 2020 0.3350 0.3400 0.3150 0.3400 982,600 +0.01(+1.49%)
Oct 13, 2020 0.3450 0.3450 0.3300 0.3350 729,098 -0.02(-5.63%)
Oct 09, 2020 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Oct 08, 2020 0.3600 0.3600 0.3150 0.3600 4,038,514 +0.01(+2.86%)
Oct 07, 2020 0.3300 0.3500 0.3250 0.3500 1,807,252 +0.04(+12.90%)
Oct 06, 2020 0.2850 0.3100 0.2850 0.3100 980,809 +0.02(+6.90%)
Oct 05, 2020 0.2700 0.2900 0.2600 0.2900 918,795 +0.01(+5.45%)
Oct 02, 2020 0.2400 0.2750 0.2400 0.2750 1,200,416 +0.03(+12.24%)
Oct 01, 2020 0.2400 0.2500 0.2400 0.2450 602,064 +0.01(+2.08%)
Sep 30, 2020 0.2100 0.2400 0.2100 0.2400 859,217 +0.02(+11.63%)
Sep 29, 2020 0.2150 0.2200 0.2050 0.2150 578,510 +0.00(+0.00%)
Sep 28, 2020 0.2700 0.2750 0.2100 0.2150 1,617,116 -0.05(-18.87%)
Sep 25, 2020 0.2500 0.2650 0.2350 0.2650 525,429 +0.02(+6.00%)
Sep 24, 2020 0.2400 0.2500 0.2350 0.2500 239,900 +0.02(+8.70%)
Sep 23, 2020 0.2300 0.2300 0.2300 0.2300 76,233 -0.01(-6.12%)
Sep 22, 2020 0.2200 0.2450 0.2200 0.2450 139,050 +0.01(+6.52%)
Sep 21, 2020 0.2350 0.2350 0.2200 0.2300 116,096 -0.01(-6.12%)
Sep 18, 2020 0.2400 0.2450 0.2350 0.2450 34,100 +0.01(+2.08%)
Sep 17, 2020 0.2450 0.2450 0.2400 0.2400 101,615 -0.01(-4.00%)
Sep 16, 2020 0.2400 0.2500 0.2350 0.2500 96,499 +0.01(+4.17%)
Sep 15, 2020 0.2350 0.2450 0.2350 0.2400 82,310 +0.01(+2.13%)
Sep 14, 2020 0.2400 0.2450 0.2350 0.2350 71,000 -0.02(-6.00%)
Sep 11, 2020 0.2500 0.2550 0.2350 0.2500 184,650 +0.00(+0.00%)
Sep 10, 2020 0.2300 0.2500 0.2300 0.2500 151,084 +0.02(+6.38%)
Sep 09, 2020 0.2500 0.2500 0.2300 0.2350 63,133 -0.01(-4.08%)
Sep 08, 2020 0.2500 0.2500 0.2300 0.2450 105,635 -0.01(-2.00%)
Sep 04, 2020 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 03, 2020 0.1950 0.2600 0.1950 0.2450 894,180 +0.04(+19.51%)
Sep 02, 2020 0.2000 0.2050 0.1900 0.2050 155,367 -0.01(-2.38%)
Sep 01, 2020 0.2350 0.2350 0.1950 0.2100 125,267 +0.01(+5.00%)
Aug 31, 2020 0.2100 0.2100 0.2000 0.2000 93,830 -0.01(-4.76%)
Aug 28, 2020 0.1800 0.2100 0.1800 0.2100 271,068 +0.02(+13.51%)
Aug 27, 2020 0.1800 0.1850 0.1800 0.1850 49,100 +0.01(+2.78%)
Aug 26, 2020 0.1900 0.1900 0.1750 0.1800 204,232 -0.01(-5.26%)
Aug 25, 2020 0.1900 0.1950 0.1850 0.1900 49,920 -0.01(-2.56%)
Aug 24, 2020 0.1850 0.1950 0.1850 0.1950 111,825 +0.01(+2.63%)
Aug 21, 2020 0.1900 0.1900 0.1900 0.1900 135,431 +0.00(+0.00%)
Aug 20, 2020 0.1950 0.2000 0.1900 0.1900 179,249 -0.01(-5.00%)
Aug 19, 2020 0.1950 0.2000 0.1900 0.2000 249,490 -0.02(-9.09%)
Aug 18, 2020 0.2100 0.2200 0.1950 0.2200 162,929 -0.01(-2.22%)
Aug 17, 2020 0.1950 0.2300 0.1800 0.2250 353,063 +0.02(+7.14%)
Aug 14, 2020 0.2250 0.2300 0.2050 0.2100 267,147 -0.01(-2.33%)
Aug 13, 2020 0.2250 0.2250 0.2150 0.2150 91,140 -0.02(-6.52%)
Aug 12, 2020 0.2200 0.2300 0.2150 0.2300 125,781 +0.02(+6.98%)
Aug 11, 2020 0.2150 0.2250 0.2000 0.2150 195,846 +0.00(+0.00%)
Aug 10, 2020 0.2300 0.2300 0.2150 0.2150 132,622 -0.02(-6.52%)
Aug 07, 2020 0.2250 0.2300 0.2200 0.2300 46,079 +0.00(+0.00%)
Aug 06, 2020 0.2300 0.2350 0.2200 0.2300 69,952 -0.00(-2.13%)
Aug 05, 2020 0.2350 0.2500 0.2350 0.2350 41,378 -0.01(-2.08%)
Aug 04, 2020 0.2400 0.2500 0.2300 0.2400 110,342 +0.01(+4.35%)
Jul 31, 2020 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Jul 30, 2020 0.2350 0.2550 0.2250 0.2550 175,513 +0.02(+10.87%)
Jul 29, 2020 0.2450 0.2550 0.2300 0.2300 256,191 -0.01(-4.17%)
Jul 28, 2020 0.2500 0.2500 0.2250 0.2400 199,704 +0.00(+0.00%)
Jul 27, 2020 0.2600 0.2750 0.2400 0.2400 434,662 +0.00(+0.00%)
Jul 24, 2020 0.2600 0.2600 0.2400 0.2400 582,265 -0.03(-9.43%)
Jul 23, 2020 0.2950 0.3000 0.2650 0.2650 1,182,566 -0.02(-8.62%)
Jul 22, 2020 0.2550 0.3250 0.2550 0.2900 1,717,892 +0.03(+11.54%)
Jul 21, 2020 0.2800 0.2850 0.2550 0.2600 297,328 -0.02(-7.14%)
Jul 20, 2020 0.2600 0.2800 0.2600 0.2800 183,962 +0.01(+3.70%)
Jul 17, 2020 0.2650 0.2750 0.2650 0.2700 178,544 +0.02(+5.88%)
Jul 16, 2020 0.2600 0.2600 0.2450 0.2550 53,000 +0.01(+4.08%)
Jul 15, 2020 0.2850 0.2850 0.2450 0.2450 196,272 -0.05(-18.33%)
Jul 14, 2020 0.2550 0.3000 0.2550 0.3000 216,047 +0.04(+17.65%)
Jul 13, 2020 0.2600 0.2600 0.2550 0.2550 40,321 +0.01(+2.00%)
Jul 10, 2020 0.2500 0.2600 0.2350 0.2500 140,614 +0.00(+0.00%)
Jul 09, 2020 0.2500 0.2600 0.2300 0.2500 281,884 +0.00(+0.00%)
Jul 08, 2020 0.2450 0.2700 0.2450 0.2500 82,550 +0.00(+0.00%)
Jul 07, 2020 0.2600 0.2600 0.2500 0.2500 103,559 +0.00(+0.00%)
Jul 06, 2020 0.3000 0.3000 0.2500 0.2500 97,819 -0.05(-16.67%)
Jul 03, 2020 0.2700 0.3000 0.2600 0.3000 35,300 +0.03(+11.11%)
Jul 02, 2020 0.2700 0.2700 0.2400 0.2700 58,929 +0.01(+1.89%)
Jun 30, 2020 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Jun 29, 2020 0.2600 0.2600 0.2450 0.2500 185,600 -0.02(-7.41%)
Jun 26, 2020 0.2600 0.2700 0.2600 0.2700 183,031 +0.00(+0.00%)
Jun 25, 2020 0.2650 0.2800 0.2550 0.2700 22,000 -0.01(-1.82%)
Jun 24, 2020 0.2700 0.2750 0.2650 0.2750 37,135 +0.00(+0.00%)
Jun 23, 2020 0.2900 0.2900 0.2650 0.2750 31,235 -0.02(-8.33%)
Jun 22, 2020 0.3000 0.3050 0.2800 0.3000 50,700 -0.01(-1.64%)
Jun 19, 2020 0.3050 0.3150 0.2900 0.3050 77,983 -0.01(-3.17%)
Jun 18, 2020 0.2850 0.3150 0.2850 0.3150 100,342 +0.04(+16.67%)
Jun 17, 2020 0.2850 0.2850 0.2700 0.2700 23,916 -0.01(-3.57%)
Jun 16, 2020 0.2750 0.2850 0.2650 0.2800 86,499 +0.02(+5.66%)
Jun 15, 2020 0.2750 0.2800 0.2600 0.2650 77,365 -0.01(-1.85%)
Jun 12, 2020 0.2650 0.2900 0.2650 0.2700 49,222 -0.01(-3.57%)
Jun 11, 2020 0.2900 0.2900 0.2700 0.2800 16,558 -0.00(-1.75%)
Jun 10, 2020 0.2900 0.2900 0.2600 0.2850 113,011 -0.01(-1.72%)
Jun 09, 2020 0.2900 0.2900 0.2700 0.2900 181,860 -0.01(-1.69%)
Jun 08, 2020 0.2900 0.3100 0.2850 0.2950 27,963 -0.01(-1.67%)
Jun 05, 2020 0.3100 0.3100 0.3000 0.3000 74,750 -0.01(-1.64%)
Jun 04, 2020 0.3000 0.3100 0.3000 0.3050 130,809 -0.01(-1.61%)
Jun 03, 2020 0.3250 0.3250 0.3000 0.3100 34,982 +0.01(+3.33%)
Jun 02, 2020 0.3100 0.3100 0.3000 0.3000 59,515 -0.03(-9.09%)
Jun 01, 2020 0.3150 0.3300 0.3100 0.3300 11,200 +0.02(+4.76%)
May 29, 2020 0.3050 0.3250 0.3050 0.3150 33,401 -0.02(-5.97%)
May 28, 2020 0.3200 0.3350 0.3200 0.3350 17,433 +0.01(+1.52%)
May 27, 2020 0.3300 0.3300 0.3300 0.3300 185 +0.00(+0.00%)
May 26, 2020 0.3250 0.3300 0.3200 0.3300 3,675 +0.00(+0.00%)
May 25, 2020 0.3200 0.3300 0.3150 0.3300 53,944 -0.01(-1.49%)
May 22, 2020 0.3450 0.3450 0.3200 0.3350 27,932 +0.00(+0.00%)
May 21, 2020 0.3200 0.3350 0.3200 0.3350 5,100 -0.01(-1.47%)
May 20, 2020 0.3200 0.3500 0.3200 0.3400 177,668 +0.03(+9.68%)
May 19, 2020 0.3200 0.3200 0.3000 0.3100 66,957 -0.01(-3.13%)
May 15, 2020 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
May 14, 2020 0.3350 0.3350 0.3200 0.3300 36,201 -0.01(-1.49%)
May 13, 2020 0.3450 0.3450 0.3200 0.3350 37,351 -0.01(-4.29%)
May 12, 2020 0.3400 0.3500 0.3250 0.3500 58,601 +0.01(+2.94%)
May 11, 2020 0.3550 0.3550 0.3400 0.3400 120,620 +0.00(+0.00%)
May 08, 2020 0.3500 0.3550 0.3150 0.3400 64,060 +0.01(+3.03%)
May 07, 2020 0.3200 0.3450 0.3200 0.3300 76,343 +0.01(+1.54%)
May 06, 2020 0.3400 0.3400 0.3100 0.3250 162,202 -0.01(-1.52%)
May 05, 2020 0.3400 0.3400 0.3150 0.3300 106,691 +0.00(+0.00%)
May 04, 2020 0.3100 0.3300 0.3100 0.3300 88,599 +0.02(+6.45%)
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.