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, 2021 0.3200 0.3200 0.3000 0.3100 78,595 +0.01(+1.64%)
Sep 29, 2021 0.3150 0.3150 0.3000 0.3050 95,131 -0.01(-1.61%)
Sep 28, 2021 0.3200 0.3250 0.3100 0.3100 105,970 -0.01(-3.13%)
Sep 27, 2021 0.3250 0.3350 0.3100 0.3200 277,263 +0.00(+0.00%)
Sep 24, 2021 0.3150 0.3200 0.3150 0.3200 209,851 +0.01(+3.23%)
Sep 23, 2021 0.3350 0.3350 0.3050 0.3100 104,990 -0.02(-4.62%)
Sep 22, 2021 0.3400 0.3400 0.3250 0.3250 210,578 +0.01(+1.56%)
Sep 21, 2021 0.3350 0.3350 0.3150 0.3200 303,443 -0.02(-5.88%)
Sep 20, 2021 0.3800 0.3950 0.3200 0.3400 855,911 -0.03(-9.33%)
Sep 17, 2021 0.3450 0.3900 0.3450 0.3750 297,974 +0.03(+10.29%)
Sep 16, 2021 0.3100 0.3400 0.3000 0.3400 90,828 +0.03(+9.68%)
Sep 15, 2021 0.3300 0.3350 0.3000 0.3100 393,490 -0.02(-6.06%)
Sep 14, 2021 0.3300 0.3350 0.3250 0.3300 15,181 +0.00(+0.00%)
Sep 13, 2021 0.3500 0.3500 0.3300 0.3300 148,229 -0.01(-2.94%)
Sep 10, 2021 0.3350 0.3450 0.3200 0.3400 594,085 -0.01(-2.86%)
Sep 09, 2021 0.3750 0.3750 0.3100 0.3500 433,377 -0.03(-6.67%)
Sep 08, 2021 0.3850 0.3850 0.3700 0.3750 87,932 -0.01(-1.32%)
Sep 07, 2021 0.3850 0.3900 0.3700 0.3800 192,900 -0.01(-2.56%)
Sep 03, 2021 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Sep 02, 2021 0.3950 0.3950 0.3800 0.3850 98,867 -0.01(-2.53%)
Sep 01, 2021 0.3700 0.3950 0.3700 0.3950 143,046 +0.02(+5.33%)
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%)
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.