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 31, 2020 0.2100 0.2100 0.2000 0.2000 93,830 -0.01(-4.76%)
Aug 28, 2020 0.1800 0.2100 0.1800 0.2100 271,068 +0.02(+13.51%)
Aug 27, 2020 0.1800 0.1850 0.1800 0.1850 49,100 +0.01(+2.78%)
Aug 26, 2020 0.1900 0.1900 0.1750 0.1800 204,232 -0.01(-5.26%)
Aug 25, 2020 0.1900 0.1950 0.1850 0.1900 49,920 -0.01(-2.56%)
Aug 24, 2020 0.1850 0.1950 0.1850 0.1950 111,825 +0.01(+2.63%)
Aug 21, 2020 0.1900 0.1900 0.1900 0.1900 135,431 +0.00(+0.00%)
Aug 20, 2020 0.1950 0.2000 0.1900 0.1900 179,249 -0.01(-5.00%)
Aug 19, 2020 0.1950 0.2000 0.1900 0.2000 249,490 -0.02(-9.09%)
Aug 18, 2020 0.2100 0.2200 0.1950 0.2200 162,929 -0.01(-2.22%)
Aug 17, 2020 0.1950 0.2300 0.1800 0.2250 353,063 +0.02(+7.14%)
Aug 14, 2020 0.2250 0.2300 0.2050 0.2100 267,147 -0.01(-2.33%)
Aug 13, 2020 0.2250 0.2250 0.2150 0.2150 91,140 -0.02(-6.52%)
Aug 12, 2020 0.2200 0.2300 0.2150 0.2300 125,781 +0.02(+6.98%)
Aug 11, 2020 0.2150 0.2250 0.2000 0.2150 195,846 +0.00(+0.00%)
Aug 10, 2020 0.2300 0.2300 0.2150 0.2150 132,622 -0.02(-6.52%)
Aug 07, 2020 0.2250 0.2300 0.2200 0.2300 46,079 +0.00(+0.00%)
Aug 06, 2020 0.2300 0.2350 0.2200 0.2300 69,952 -0.00(-2.13%)
Aug 05, 2020 0.2350 0.2500 0.2350 0.2350 41,378 -0.01(-2.08%)
Aug 04, 2020 0.2400 0.2500 0.2300 0.2400 110,342 +0.01(+4.35%)
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%)
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.