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 (%)
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%)
May 01, 2020 0.3250 0.3300 0.3000 0.3100 13,166 -0.01(-3.13%)
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%)
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.