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 (%)
Sep 30, 2020 0.2100 0.2400 0.2100 0.2400 859,217 +0.02(+11.63%)
Sep 29, 2020 0.2150 0.2200 0.2050 0.2150 578,510 +0.00(+0.00%)
Sep 28, 2020 0.2700 0.2750 0.2100 0.2150 1,617,116 -0.05(-18.87%)
Sep 25, 2020 0.2500 0.2650 0.2350 0.2650 525,429 +0.02(+6.00%)
Sep 24, 2020 0.2400 0.2500 0.2350 0.2500 239,900 +0.02(+8.70%)
Sep 23, 2020 0.2300 0.2300 0.2300 0.2300 76,233 -0.01(-6.12%)
Sep 22, 2020 0.2200 0.2450 0.2200 0.2450 139,050 +0.01(+6.52%)
Sep 21, 2020 0.2350 0.2350 0.2200 0.2300 116,096 -0.01(-6.12%)
Sep 18, 2020 0.2400 0.2450 0.2350 0.2450 34,100 +0.01(+2.08%)
Sep 17, 2020 0.2450 0.2450 0.2400 0.2400 101,615 -0.01(-4.00%)
Sep 16, 2020 0.2400 0.2500 0.2350 0.2500 96,499 +0.01(+4.17%)
Sep 15, 2020 0.2350 0.2450 0.2350 0.2400 82,310 +0.01(+2.13%)
Sep 14, 2020 0.2400 0.2450 0.2350 0.2350 71,000 -0.02(-6.00%)
Sep 11, 2020 0.2500 0.2550 0.2350 0.2500 184,650 +0.00(+0.00%)
Sep 10, 2020 0.2300 0.2500 0.2300 0.2500 151,084 +0.02(+6.38%)
Sep 09, 2020 0.2500 0.2500 0.2300 0.2350 63,133 -0.01(-4.08%)
Sep 08, 2020 0.2500 0.2500 0.2300 0.2450 105,635 -0.01(-2.00%)
Sep 04, 2020 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 03, 2020 0.1950 0.2600 0.1950 0.2450 894,180 +0.04(+19.51%)
Sep 02, 2020 0.2000 0.2050 0.1900 0.2050 155,367 -0.01(-2.38%)
Sep 01, 2020 0.2350 0.2350 0.1950 0.2100 125,267 +0.01(+5.00%)
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%)
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.