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 29, 2022 0.0600 0 +0.01(+13.21%)
Jul 28, 2022 0.0550 0.0550 0.0530 0.0530 17,700 +0.00(+0.00%)
Jul 27, 2022 0.0600 0.0600 0.0530 0.0530 17,366 -0.00(-3.64%)
Jul 26, 2022 0.0500 0.0550 0.0500 0.0550 36,052 +0.00(+3.77%)
Jul 25, 2022 0.0550 0.0550 0.0530 0.0530 28,000 +0.00(+6.00%)
Jul 22, 2022 0.0500 0.0550 0.0500 0.0500 38,000 +0.00(+0.00%)
Jul 21, 2022 0.0530 0.0550 0.0500 0.0500 19,805 -0.00(-9.09%)
Jul 20, 2022 0.0550 0.0550 0.0500 0.0550 35,700 +0.00(+0.00%)
Jul 19, 2022 0.0500 0.0550 0.0500 0.0550 77,000 +0.00(+10.00%)
Jul 18, 2022 0.0500 0.0600 0.0450 0.0500 73,312 +0.00(+0.00%)
Jul 15, 2022 0.0500 0.0500 0.0500 0.0500 67,677 -0.00(-9.09%)
Jul 14, 2022 0.0600 0.0600 0.0550 0.0550 15,404 +0.00(+0.00%)
Jul 13, 2022 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Jul 12, 2022 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Jul 11, 2022 0.0550 0.0550 0.0500 0.0550 80,809 +0.00(+10.00%)
Jul 08, 2022 0.0550 0.0550 0.0500 0.0500 234,800 +0.00(+0.00%)
Jul 07, 2022 0.0500 0.0550 0.0500 0.0500 50,500 +0.00(+0.00%)
Jul 06, 2022 0.0550 0.0550 0.0450 0.0500 291,200 -0.00(-9.09%)
Jul 05, 2022 0.0600 0.0600 0.0550 0.0550 44,350 -0.01(-12.70%)
Jul 04, 2022 0.0700 0.0700 0.0600 0.0630 352,283 -0.01(-10.00%)
Jun 30, 2022 0.0700 0 +0.00(+0.00%)
Jun 29, 2022 0.0700 0.0750 0.0700 0.0700 238,473 -0.00(-2.78%)
Jun 28, 2022 0.0750 0.0750 0.0700 0.0720 105,500 +0.00(+2.86%)
Jun 27, 2022 0.0750 0.0750 0.0700 0.0700 11,000 -0.00(-2.78%)
Jun 24, 2022 0.0750 0.0750 0.0700 0.0720 90,883 +0.00(+2.86%)
Jun 23, 2022 0.0750 0.0750 0.0700 0.0700 74,490 -0.00(-2.78%)
Jun 22, 2022 0.0700 0.0720 0.0700 0.0720 7,595 -0.00(-4.00%)
Jun 21, 2022 0.0750 0.0750 0.0750 0.0750 3,370 +0.00(+0.00%)
Jun 20, 2022 0.0700 0.0800 0.0700 0.0750 49,940 +0.00(+7.14%)
Jun 17, 2022 0.0800 0.0800 0.0700 0.0700 16,875 -0.00(-6.67%)
Jun 16, 2022 0.0800 0.0800 0.0700 0.0750 124,538 +0.00(+0.00%)
Jun 15, 2022 0.0800 0.0800 0.0750 0.0750 23,884 -0.01(-11.76%)
Jun 14, 2022 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Jun 13, 2022 0.0800 0.0800 0.0800 0.0800 11,600 -0.01(-5.88%)
Jun 10, 2022 0.0850 0.0850 0.0850 0.0850 3,775 +0.01(+6.25%)
Jun 09, 2022 0.0800 0.0800 0.0800 0.0800 18,056 +0.00(+0.00%)
Jun 08, 2022 0.0850 0.0850 0.0700 0.0800 312,950 +0.00(+0.00%)
Jun 07, 2022 0.0900 0.0900 0.0450 0.0800 394,061 -0.01(-11.11%)
Jun 06, 2022 0.0950 0.0950 0.0900 0.0900 65,150 -0.01(-5.26%)
Jun 03, 2022 0.0950 0.1000 0.0950 0.0950 17,970 +0.00(+0.00%)
Jun 02, 2022 0.0900 0.0950 0.0900 0.0950 28,000 +0.01(+5.56%)
Jun 01, 2022 0.0900 0.0900 0.0900 0.0900 50,551 -0.01(-5.26%)
May 31, 2022 0.0950 0.0950 0.0950 0.0950 107,614 +0.00(+0.00%)
May 30, 2022 0.0950 0.0950 0.0950 0.0950 57,000 +0.00(+0.00%)
May 27, 2022 0.0950 0.0950 0.0950 0.0950 137,267 +0.01(+5.56%)
May 26, 2022 0.1000 0.1000 0.0900 0.0900 62,502 -0.01(-10.00%)
May 25, 2022 0.0950 0.1000 0.0950 0.1000 48,030 +0.01(+5.26%)
May 24, 2022 0.0950 0.0950 0.0950 0.0950 18,322 +0.00(+0.00%)
May 20, 2022 0.0950 0 +0.00(+0.00%)
May 19, 2022 0.0950 0.0950 0.0950 0.0950 10,002 +0.00(+0.00%)
May 18, 2022 0.1000 0.1000 0.0950 0.0950 77,000 +0.00(+0.00%)
May 17, 2022 0.0950 0.0950 0.0950 0.0950 6,700 -0.01(-5.00%)
May 16, 2022 0.1000 0.1000 0.0950 0.1000 91,222 +0.01(+5.26%)
May 13, 2022 0.0950 0.0950 0.0950 0.0950 7,240 +0.00(+0.00%)
May 12, 2022 0.0950 0.0950 0.0950 0.0950 19,050 -0.01(-5.00%)
May 11, 2022 0.0950 0.1000 0.0950 0.1000 51,860 +0.01(+5.26%)
May 10, 2022 0.1000 0.1000 0.0900 0.0950 103,990 -0.01(-5.00%)
May 09, 2022 0.1000 0.1000 0.0950 0.1000 46,051 +0.00(+0.00%)
May 06, 2022 0.0950 0.1000 0.0950 0.1000 8,005 +0.01(+5.26%)
May 05, 2022 0.0950 0.1000 0.0950 0.0950 47,000 +0.00(+0.00%)
May 04, 2022 0.1000 0.1000 0.0950 0.0950 164,334 -0.01(-9.52%)
May 03, 2022 0.1000 0.1200 0.1000 0.1050 219,985 +0.00(+5.00%)
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.