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 30, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 29, 2021 0.5300 0.5300 0.5200 0.5300 94,227 +0.00(+0.00%)
Jul 28, 2021 0.5300 0.5400 0.5200 0.5300 74,547 +0.00(+0.00%)
Jul 27, 2021 0.5400 0.5400 0.5100 0.5300 92,554 -0.01(-1.85%)
Jul 26, 2021 0.5400 0.5400 0.5300 0.5400 166,491 +0.00(+0.00%)
Jul 23, 2021 0.5200 0.5500 0.5200 0.5400 321,035 +0.02(+3.85%)
Jul 22, 2021 0.5100 0.5200 0.5000 0.5200 112,546 +0.00(+0.00%)
Jul 21, 2021 0.5100 0.5200 0.4900 0.5200 200,986 +0.02(+4.00%)
Jul 20, 2021 0.4700 0.5100 0.4600 0.5000 158,095 +0.03(+7.53%)
Jul 19, 2021 0.4900 0.5100 0.4550 0.4650 551,563 -0.05(-10.58%)
Jul 16, 2021 0.5100 0.5200 0.5000 0.5200 127,414 +0.01(+1.96%)
Jul 15, 2021 0.5300 0.5400 0.4950 0.5100 402,210 -0.02(-3.77%)
Jul 14, 2021 0.5300 0.5400 0.5200 0.5300 133,958 +0.00(+0.00%)
Jul 13, 2021 0.5000 0.5400 0.5000 0.5300 294,305 +0.03(+6.00%)
Jul 12, 2021 0.5000 0.5200 0.5000 0.5000 131,239 +0.00(+0.00%)
Jul 09, 2021 0.5200 0.5200 0.5000 0.5000 321,106 -0.03(-5.66%)
Jul 08, 2021 0.5000 0.5300 0.4900 0.5300 225,006 +0.02(+3.92%)
Jul 07, 2021 0.5300 0.5300 0.5000 0.5100 324,885 -0.03(-5.56%)
Jul 06, 2021 0.5000 0.5400 0.5000 0.5400 246,975 +0.04(+8.00%)
Jul 05, 2021 0.5100 0.5100 0.4900 0.5000 102,587 -0.01(-1.96%)
Jul 02, 2021 0.5100 0.5300 0.5100 0.5100 59,981 +0.01(+2.00%)
Jun 30, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 29, 2021 0.5100 0.5100 0.4900 0.5000 111,546 +0.00(+0.00%)
Jun 28, 2021 0.4900 0.5100 0.4900 0.5000 152,255 -0.01(-1.96%)
Jun 25, 2021 0.4950 0.5100 0.4950 0.5100 155,585 +0.01(+2.00%)
Jun 24, 2021 0.5100 0.5200 0.4950 0.5000 78,730 +0.00(+0.00%)
Jun 23, 2021 0.5000 0.5100 0.4950 0.5000 147,180 +0.00(+0.00%)
Jun 22, 2021 0.5100 0.5300 0.5000 0.5000 270,678 -0.03(-5.66%)
Jun 21, 2021 0.5800 0.5800 0.5300 0.5300 169,732 -0.05(-8.62%)
Jun 18, 2021 0.5600 0.5900 0.5600 0.5800 144,089 +0.01(+1.75%)
Jun 17, 2021 0.5900 0.5900 0.4900 0.5700 308,004 -0.01(-1.72%)
Jun 16, 2021 0.5900 0.6000 0.5700 0.5800 351,591 +0.00(+0.00%)
Jun 15, 2021 0.6200 0.6300 0.5800 0.5800 175,289 -0.05(-7.94%)
Jun 14, 2021 0.5800 0.6300 0.5800 0.6300 342,808 +0.04(+6.78%)
Jun 11, 2021 0.5900 0.5900 0.5600 0.5900 226,880 +0.00(+0.00%)
Jun 10, 2021 0.6100 0.6100 0.5600 0.5900 313,733 -0.03(-4.84%)
Jun 09, 2021 0.6200 0.6200 0.5900 0.6200 197,308 -0.03(-4.62%)
Jun 08, 2021 0.6100 0.6500 0.6000 0.6500 194,847 +0.02(+3.17%)
Jun 07, 2021 0.6400 0.6600 0.6300 0.6300 120,179 -0.04(-5.97%)
Jun 04, 2021 0.6400 0.6700 0.6300 0.6700 248,727 -0.01(-1.47%)
Jun 03, 2021 0.6700 0.6800 0.6600 0.6800 106,735 -0.01(-1.45%)
Jun 02, 2021 0.6000 0.6900 0.6000 0.6900 331,467 +0.06(+9.52%)
Jun 01, 2021 0.6600 0.6600 0.6000 0.6300 175,953 -0.05(-7.35%)
May 31, 2021 0.6600 0.6800 0.6600 0.6800 49,740 +0.01(+1.49%)
May 28, 2021 0.6700 0.7100 0.6700 0.6700 263,776 -0.01(-1.47%)
May 27, 2021 0.7100 0.7100 0.6600 0.6800 219,432 -0.02(-2.86%)
May 26, 2021 0.7200 0.7200 0.7000 0.7000 213,453 +0.00(+0.00%)
May 25, 2021 0.7000 0.7400 0.6900 0.7000 791,715 +0.03(+4.48%)
May 21, 2021 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
May 20, 2021 0.6000 0.6300 0.6000 0.6300 72,170 +0.04(+6.78%)
May 19, 2021 0.5900 0.6000 0.5500 0.5900 342,870 -0.01(-1.67%)
May 18, 2021 0.6100 0.6400 0.6000 0.6000 842,814 +0.01(+1.69%)
May 17, 2021 0.5100 0.5900 0.5100 0.5900 465,283 +0.09(+18.00%)
May 14, 2021 0.4700 0.5200 0.4700 0.5000 721,990 +0.04(+9.89%)
May 13, 2021 0.4900 0.5300 0.4500 0.4550 359,347 -0.08(-14.15%)
May 12, 2021 0.5600 0.5600 0.5200 0.5300 443,183 -0.04(-7.02%)
May 11, 2021 0.5900 0.5900 0.5500 0.5700 493,085 -0.06(-9.52%)
May 10, 2021 0.6000 0.6500 0.6000 0.6300 274,893 +0.01(+1.61%)
May 07, 2021 0.6900 0.6900 0.6100 0.6200 523,912 -0.07(-10.14%)
May 06, 2021 0.7100 0.7200 0.6700 0.6900 317,891 -0.02(-2.82%)
May 05, 2021 0.7400 0.7400 0.6800 0.7100 101,270 -0.03(-4.05%)
May 04, 2021 0.7300 0.7400 0.6900 0.7400 228,757 +0.02(+2.78%)
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.