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

Bevcanna Enterprises Inc. (CSE: BEV )

1.000 -0.050 (-4.76%)
Official Closing Price Updated: 1:50 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.7800 0.7800 0.7500 0.7800 145,700 -0.01(-1.27%)
Apr 29, 2021 0.7900 0.8000 0.7700 0.7900 65,117 -0.01(-1.25%)
Apr 28, 2021 0.8200 0.8200 0.7500 0.8000 444,127 -0.02(-2.44%)
Apr 27, 2021 0.8300 0.8400 0.7600 0.8200 368,493 +0.00(+0.00%)
Apr 26, 2021 0.7900 0.8300 0.7800 0.8200 210,766 +0.03(+3.80%)
Apr 23, 2021 0.7600 0.7900 0.7400 0.7900 275,800 +0.03(+3.95%)
Apr 22, 2021 0.7600 0.7700 0.7500 0.7600 199,818 +0.01(+1.33%)
Apr 21, 2021 0.7600 0.7600 0.7300 0.7500 215,172 -0.01(-1.32%)
Apr 20, 2021 0.7600 0.7800 0.7100 0.7600 359,420 -0.01(-1.30%)
Apr 19, 2021 0.7900 0.8000 0.7500 0.7700 716,014 +0.01(+1.32%)
Apr 16, 2021 0.7600 0.7600 0.6900 0.7600 486,900 -0.01(-1.30%)
Apr 15, 2021 0.8000 0.8300 0.7500 0.7700 452,191 -0.03(-3.75%)
Apr 14, 2021 0.7700 0.8700 0.6500 0.8000 610,598 -0.07(-8.05%)
Apr 13, 2021 0.8500 0.8800 0.8300 0.8700 169,242 +0.02(+2.35%)
Apr 12, 2021 0.8600 0.8600 0.8300 0.8500 68,414 -0.02(-2.30%)
Apr 09, 2021 0.8700 0.8700 0.8400 0.8700 70,500 -0.01(-1.14%)
Apr 08, 2021 0.8800 0.8800 0.8100 0.8800 297,580 +0.03(+3.53%)
Apr 07, 2021 0.8700 0.8900 0.8500 0.8500 121,468 -0.03(-3.41%)
Apr 06, 2021 0.8900 0.9000 0.8500 0.8800 140,779 -0.01(-1.12%)
Apr 05, 2021 0.9300 0.9300 0.8800 0.8900 99,694 -0.04(-4.30%)
Apr 01, 2021 0.9300 0.9300 0.9300 0 -0.05(-5.10%)
Mar 31, 2021 1.010 1.030 0.9500 0.9800 969,795 -0.02(-2.00%)
Mar 30, 2021 0.8800 1.000 0.8800 1.000 704,187 +0.17(+20.48%)
Mar 29, 2021 0.8200 0.8400 0.8100 0.8300 110,142 +0.01(+1.22%)
Mar 26, 2021 0.8400 0.8400 0.8100 0.8200 132,000 -0.03(-3.53%)
Mar 25, 2021 0.8600 0.8600 0.8000 0.8500 300,380 -0.03(-3.41%)
Mar 24, 2021 0.9000 0.9200 0.8600 0.8800 224,859 -0.03(-3.30%)
Mar 23, 2021 0.9300 0.9400 0.8800 0.9100 452,658 -0.03(-3.19%)
Mar 22, 2021 0.9400 0.9500 0.9200 0.9400 150,132 +0.01(+1.08%)
Mar 19, 2021 0.9700 0.9700 0.9100 0.9300 492,000 -0.03(-3.12%)
Mar 18, 2021 0.9600 0.9800 0.9400 0.9600 230,248 +0.00(+0.00%)
Mar 17, 2021 0.9700 0.9900 0.9200 0.9600 506,819 +0.01(+1.05%)
Mar 16, 2021 1.010 1.050 0.9500 0.9500 2,131,891 -0.06(-5.94%)
Mar 15, 2021 1.020 1.040 0.9900 1.010 855,985 +0.00(+0.00%)
Mar 12, 2021 0.9700 1.010 0.9700 1.010 220,900 +0.03(+3.06%)
Mar 11, 2021 0.9900 1.030 0.9700 0.9800 663,934 -0.02(-2.00%)
Mar 10, 2021 0.9700 1.010 0.9700 1.000 553,582 +0.02(+2.04%)
Mar 09, 2021 0.9400 1.000 0.9100 0.9800 242,796 +0.05(+5.38%)
Mar 08, 2021 0.9400 0.9600 0.9200 0.9300 190,861 -0.05(-5.10%)
Mar 05, 2021 1.010 1.010 0.9300 0.9800 343,700 -0.03(-2.97%)
Mar 04, 2021 1.010 1.030 0.9500 1.010 372,338 +0.02(+2.02%)
Mar 03, 2021 0.9500 1.030 0.9500 0.9900 722,542 +0.01(+1.02%)
Mar 02, 2021 1.000 1.020 0.9400 0.9800 267,534 +0.01(+1.03%)
Mar 01, 2021 1.010 1.050 0.9400 0.9700 792,266 -0.03(-3.00%)
Feb 26, 2021 0.9800 1.000 0.9600 1.000 628,200 -0.05(-4.76%)
Feb 25, 2021 1.060 1.080 1.030 1.050 412,447 -0.03(-2.78%)
Feb 24, 2021 1.100 1.150 1.070 1.080 303,072 -0.04(-3.57%)
Feb 23, 2021 1.080 1.120 1.000 1.120 518,237 -0.11(-8.94%)
Feb 22, 2021 1.310 1.320 1.190 1.230 624,041 -0.07(-5.38%)
Feb 19, 2021 1.310 1.390 1.270 1.300 1,447,400 +0.09(+7.44%)
Feb 18, 2021 1.190 1.230 1.150 1.210 572,492 -0.11(-8.33%)
Feb 17, 2021 1.400 1.400 1.300 1.320 875,105 -0.15(-10.20%)
Feb 16, 2021 1.330 1.470 1.270 1.470 7,427,641 +0.31(+26.72%)
Feb 12, 2021 1.160 1.160 1.160 0 +0.11(+10.48%)
Feb 11, 2021 1.000 1.050 1.000 1.050 450,441 +0.02(+1.94%)
Feb 10, 2021 1.000 1.030 0.9800 1.030 656,367 +0.02(+1.98%)
Feb 09, 2021 0.9400 1.010 0.9300 1.010 463,701 +0.09(+9.78%)
Feb 08, 2021 0.9700 1.000 0.9100 0.9200 554,182 -0.08(-8.00%)
Feb 05, 2021 1.000 1.020 0.9600 1.000 1,283,600 +0.04(+4.17%)
Feb 04, 2021 0.8900 0.9700 0.8800 0.9600 621,557 +0.08(+9.09%)
Feb 03, 2021 0.8300 0.9000 0.8300 0.8800 162,592 +0.05(+6.02%)
Feb 02, 2021 0.8500 0.8500 0.8000 0.8300 174,080 -0.01(-1.19%)
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.