Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bevcanna Enterprises Inc. (CSE: BEV )

0.7000 -0.0200 (-2.78%)
Official Closing Price Updated: 11:52 AM EDT, May 23, 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, 2021 0.3850 0.3950 0.3700 0.3750 143,086 -0.02(-5.06%)
Aug 30, 2021 0.4000 0.4000 0.3900 0.3950 39,582 -0.01(-1.25%)
Aug 27, 2021 0.3900 0.4000 0.3600 0.4000 100,750 -0.01(-1.23%)
Aug 26, 2021 0.4100 0.4100 0.3950 0.4050 66,135 -0.00(-1.22%)
Aug 25, 2021 0.4050 0.4150 0.3950 0.4100 79,263 +0.00(+1.23%)
Aug 24, 2021 0.4200 0.4200 0.4050 0.4050 50,300 -0.00(-1.22%)
Aug 23, 2021 0.4250 0.4250 0.4050 0.4100 42,397 -0.01(-2.38%)
Aug 20, 2021 0.4250 0.4300 0.4150 0.4200 126,339 -0.01(-2.33%)
Aug 19, 2021 0.4400 0.4400 0.4200 0.4300 189,093 +0.01(+2.38%)
Aug 18, 2021 0.4300 0.4400 0.4100 0.4200 327,254 +0.01(+3.70%)
Aug 17, 2021 0.4200 0.4200 0.4050 0.4050 171,614 -0.01(-3.57%)
Aug 16, 2021 0.4300 0.4300 0.4150 0.4200 100,371 -0.01(-2.33%)
Aug 13, 2021 0.4400 0.4400 0.4200 0.4300 126,125 -0.01(-2.27%)
Aug 12, 2021 0.4450 0.4450 0.4350 0.4400 106,501 -0.01(-2.22%)
Aug 11, 2021 0.4400 0.4500 0.4400 0.4500 107,389 +0.01(+2.27%)
Aug 10, 2021 0.4600 0.4650 0.4400 0.4400 178,684 -0.02(-4.35%)
Aug 09, 2021 0.4400 0.4600 0.4300 0.4600 422,794 -0.01(-1.08%)
Aug 06, 2021 0.4750 0.4750 0.4450 0.4650 209,626 -0.02(-4.12%)
Aug 05, 2021 0.5000 0.5000 0.4750 0.4850 247,167 -0.01(-1.02%)
Aug 04, 2021 0.5000 0.5100 0.4900 0.4900 129,301 -0.02(-3.92%)
Aug 03, 2021 0.5000 0.5100 0.4950 0.5100 314,203 -0.02(-3.77%)
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%)
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.