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 (%)
Aug 30, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Aug 29, 2019 0.5600 0.5800 0.5300 0.5500 201,401 -0.02(-3.51%)
Aug 28, 2019 0.5800 0.5800 0.5000 0.5700 226,496 -0.01(-1.72%)
Aug 27, 2019 0.6000 0.6000 0.5500 0.5800 125,580 -0.02(-3.33%)
Aug 26, 2019 0.5900 0.6000 0.5600 0.6000 67,458 +0.02(+3.45%)
Aug 23, 2019 0.6000 0.6100 0.5600 0.5800 160,804 -0.02(-3.33%)
Aug 22, 2019 0.5900 0.6000 0.5500 0.6000 156,040 +0.02(+3.45%)
Aug 21, 2019 0.5800 0.5900 0.5300 0.5800 98,034 +0.01(+1.75%)
Aug 20, 2019 0.5300 0.6000 0.5200 0.5700 308,635 +0.08(+16.33%)
Aug 19, 2019 0.6600 0.6700 0.4900 0.4900 445,477 -0.15(-23.44%)
Aug 16, 2019 0.6900 0.7000 0.6400 0.6400 191,993 -0.04(-5.88%)
Aug 15, 2019 0.6900 0.7300 0.6600 0.6800 320,221 -0.01(-1.45%)
Aug 14, 2019 0.6900 0.7300 0.6400 0.6900 280,658 -0.02(-2.82%)
Aug 13, 2019 0.7900 0.7900 0.6100 0.7100 775,345 -0.07(-8.97%)
Aug 12, 2019 0.6700 0.8100 0.6700 0.7800 1,586,112 +0.14(+21.88%)
Aug 09, 2019 0.5800 0.6500 0.5700 0.6400 488,703 +0.09(+16.36%)
Aug 08, 2019 0.5000 0.5500 0.4800 0.5500 304,538 +0.05(+10.00%)
Aug 07, 2019 0.5000 0.5500 0.4650 0.5000 366,338 -0.01(-1.96%)
Aug 06, 2019 0.4600 0.6000 0.4450 0.5100 772,443 +0.11(+27.50%)
Aug 02, 2019 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Aug 01, 2019 0.3550 0.3800 0.3500 0.3700 157,068 +0.02(+5.71%)
Jul 31, 2019 0.3500 0.3600 0.3300 0.3500 261,873 +0.02(+7.69%)
Jul 30, 2019 0.3250 0.3500 0.3200 0.3250 152,561 +0.01(+3.17%)
Jul 29, 2019 0.3150 0.3600 0.3150 0.3150 72,275 +0.00(+0.00%)
Jul 26, 2019 0.3600 0.3600 0.3150 0.3150 92,721 -0.02(-4.55%)
Jul 25, 2019 0.3700 0.3700 0.3300 0.3300 71,114 -0.04(-10.81%)
Jul 24, 2019 0.3750 0.3800 0.3600 0.3700 42,947 +0.02(+4.23%)
Jul 23, 2019 0.3750 0.4200 0.3300 0.3550 296,039 -0.03(-6.58%)
Jul 22, 2019 0.4100 0.4100 0.3750 0.3800 116,572 -0.02(-5.00%)
Jul 19, 2019 0.3950 0.4100 0.3700 0.4000 197,094 +0.02(+5.26%)
Jul 18, 2019 0.3750 0.4200 0.3600 0.3800 210,356 +0.02(+4.11%)
Jul 17, 2019 0.4050 0.4050 0.3650 0.3650 87,314 -0.03(-7.59%)
Jul 16, 2019 0.4000 0.4000 0.3700 0.3950 135,190 +0.01(+1.28%)
Jul 15, 2019 0.4550 0.4550 0.3800 0.3900 183,358 -0.06(-13.33%)
Jul 12, 2019 0.4700 0.4700 0.4000 0.4500 334,450 +0.00(+0.00%)
Jul 11, 2019 0.3900 0.4500 0.3900 0.4500 295,998 +0.07(+18.42%)
Jul 10, 2019 0.3800 0.3900 0.3600 0.3800 193,500 +0.00(+0.00%)
Jul 09, 2019 0.4900 0.4900 0.3500 0.3800 439,449 -0.11(-22.45%)
Jul 08, 2019 0.5800 0.5800 0.4800 0.4900 114,400 -0.06(-10.91%)
Jul 05, 2019 0.5500 0.6200 0.5300 0.5500 242,500 +0.05(+10.00%)
Jul 04, 2019 0.6400 0.6400 0.5000 0.5000 546,100 -0.14(-21.88%)
Jul 03, 2019 0.5400 0.7500 0.4800 0.6400 899,750 +0.14(+28.00%)
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.