Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bevcanna Enterprises Inc. (CSE: BEV )

1.000 -0.050 (-4.76%)
Official Closing Price Updated: 1:50 PM EDT, May 10, 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 29, 2022 0.0950 0.1050 0.0950 0.1050 90,682 +0.00(+5.00%)
Apr 28, 2022 0.1000 0.1000 0.0950 0.1000 70,650 +0.00(+0.00%)
Apr 27, 2022 0.1000 0.1000 0.0950 0.1000 50,706 +0.00(+0.00%)
Apr 26, 2022 0.1000 0.1000 0.0900 0.1000 266,943 +0.00(+0.00%)
Apr 25, 2022 0.1100 0.1100 0.0950 0.1000 215,964 -0.01(-9.09%)
Apr 22, 2022 0.1150 0.1150 0.1100 0.1100 12,340 +0.00(+0.00%)
Apr 21, 2022 0.1200 0.1200 0.1000 0.1100 136,867 -0.01(-4.35%)
Apr 20, 2022 0.1250 0.1250 0.1100 0.1150 105,345 -0.01(-8.00%)
Apr 19, 2022 0.1200 0.1250 0.1200 0.1250 54,401 +0.01(+4.17%)
Apr 18, 2022 0.1250 0.1250 0.1200 0.1200 16,805 +0.00(+0.00%)
Apr 14, 2022 0.1200 0 -0.01(-4.00%)
Apr 13, 2022 0.1200 0.1300 0.1200 0.1250 65,781 +0.00(+0.00%)
Apr 12, 2022 0.1250 0.1250 0.1250 0.1250 75,100 +0.00(+0.00%)
Apr 11, 2022 0.1250 0.1250 0.1200 0.1250 53,596 +0.00(+0.00%)
Apr 08, 2022 0.1350 0.1350 0.1250 0.1250 90,750 -0.01(-7.41%)
Apr 07, 2022 0.1300 0.1350 0.1200 0.1350 37,111 +0.02(+12.50%)
Apr 06, 2022 0.1300 0.1300 0.1200 0.1200 17,653 -0.01(-7.69%)
Apr 05, 2022 0.1250 0.1300 0.1200 0.1300 86,726 +0.01(+8.33%)
Apr 04, 2022 0.1300 0.1300 0.1150 0.1200 72,076 -0.01(-4.00%)
Apr 01, 2022 0.1250 0.1250 0.1200 0.1250 12,700 +0.00(+0.00%)
Mar 31, 2022 0.1200 0.1250 0.1200 0.1250 37,500 +0.01(+4.17%)
Mar 30, 2022 0.1250 0.1250 0.1200 0.1200 19,160 -0.01(-4.00%)
Mar 29, 2022 0.1250 0.1250 0.1250 0.1250 16,000 +0.00(+0.00%)
Mar 28, 2022 0.1250 0.1250 0.1200 0.1250 56,552 +0.00(+0.00%)
Mar 25, 2022 0.1250 0.1250 0.1250 0.1250 34,900 +0.00(+0.00%)
Mar 24, 2022 0.1250 0.1300 0.1250 0.1250 4,697 +0.01(+4.17%)
Mar 23, 2022 0.1300 0.1300 0.1200 0.1200 30,325 -0.01(-4.00%)
Mar 22, 2022 0.1250 0.1250 0.1250 0.1250 37,650 +0.01(+4.17%)
Mar 21, 2022 0.1300 0.1300 0.1200 0.1200 71,394 -0.01(-7.69%)
Mar 18, 2022 0.1200 0.1300 0.1200 0.1300 89,699 +0.01(+4.00%)
Mar 17, 2022 0.1300 0.1350 0.1250 0.1250 42,500 -0.01(-3.85%)
Mar 16, 2022 0.1250 0.1300 0.1250 0.1300 216,275 +0.01(+8.33%)
Mar 15, 2022 0.1150 0.1200 0.1150 0.1200 99,386 +0.00(+4.35%)
Mar 14, 2022 0.1100 0.1150 0.1050 0.1150 14,115 +0.01(+4.55%)
Mar 11, 2022 0.1100 0.1100 0.1000 0.1100 66,481 +0.01(+10.00%)
Mar 10, 2022 0.1150 0.1150 0.1000 0.1000 93,144 -0.01(-13.04%)
Mar 09, 2022 0.1100 0.1150 0.1050 0.1150 332,657 +0.01(+4.55%)
Mar 08, 2022 0.1100 0.1150 0.1050 0.1100 155,636 +0.01(+4.76%)
Mar 07, 2022 0.1100 0.1100 0.1000 0.1050 124,048 +0.00(+0.00%)
Mar 04, 2022 0.1200 0.1200 0.1050 0.1050 100,235 -0.01(-12.50%)
Mar 03, 2022 0.1200 0.1200 0.1050 0.1200 509,800 -0.01(-4.00%)
Mar 02, 2022 0.1200 0.1300 0.1050 0.1250 1,546,725 -0.02(-13.79%)
Mar 01, 2022 0.1500 0.1500 0.1400 0.1450 77,784 +0.00(+0.00%)
Feb 28, 2022 0.1500 0.1500 0.1400 0.1450 363,369 -0.01(-3.33%)
Feb 25, 2022 0.1600 0.1500 0.1400 0.1500 1,140,400 -0.01(-6.25%)
Feb 24, 2022 0.1650 0.1650 0.1550 0.1600 174,059 +0.00(+0.00%)
Feb 23, 2022 0.1750 0.1750 0.1600 0.1600 206,405 -0.02(-11.11%)
Feb 22, 2022 0.1800 0.1800 0.1650 0.1800 156,996 +0.00(+0.00%)
Feb 18, 2022 0.1800 0 +0.01(+2.86%)
Feb 17, 2022 0.1800 0.1800 0.1750 0.1750 56,450 -0.01(-2.78%)
Feb 16, 2022 0.1800 0.1850 0.1750 0.1800 409,202 -0.01(-5.26%)
Feb 15, 2022 0.1900 0.1900 0.1850 0.1900 134,239 +0.01(+2.70%)
Feb 14, 2022 0.2000 0.2000 0.1800 0.1850 220,437 -0.02(-7.50%)
Feb 11, 2022 0.2000 0.2000 0.2000 0.2000 24,784 +0.00(+0.00%)
Feb 10, 2022 0.2050 0.2100 0.2000 0.2000 151,444 +0.00(+0.00%)
Feb 09, 2022 0.1950 0.2050 0.1950 0.2000 65,937 +0.01(+5.26%)
Feb 08, 2022 0.1950 0.1950 0.1900 0.1900 2,990 -0.01(-2.56%)
Feb 07, 2022 0.1950 0.1950 0.1850 0.1950 39,161 +0.00(+0.00%)
Feb 04, 2022 0.2000 0.2000 0.1950 0.1950 8,100 +0.01(+2.63%)
Feb 03, 2022 0.2100 0.1900 0.1900 138,438 -0.01(-5.00%)
Feb 02, 2022 0.1950 0.2000 0.1900 0.2000 90,575 +0.01(+5.26%)
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.