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 (%)
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.