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 (%)
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%)
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%)
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.