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

Bevcanna Enterprises Inc. (CSE: BEV )

1.900 UNCHANGED
Official Closing Price Updated: 3:22 PM EDT, Apr 26, 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 26, 2024 1.870 1.900 1.800 1.900 2,600 +0.00(+0.00%)
Apr 25, 2024 1.900 1.900 1.870 1.900 750 +0.00(+0.00%)
Apr 24, 2024 1.900 1.900 1.900 1.900 220 +0.00(+0.00%)
Apr 22, 2024 1.900 1.900 100 +0.00(+0.00%)
Apr 19, 2024 1.900 1.900 1.890 1.900 3,800 +0.02(+1.06%)
Apr 18, 2024 1.950 1.950 1.880 1.880 612 -0.12(-6.00%)
Apr 17, 2024 1.950 2.000 1.900 2.000 1,000 +0.05(+2.56%)
Apr 16, 2024 1.900 1.990 1.900 1.950 4,096 +0.05(+2.63%)
Apr 15, 2024 1.900 1.900 1.900 1.900 1,883 +0.05(+2.70%)
Apr 12, 2024 1.850 1.850 1.850 1.850 2,280 +0.00(+0.00%)
Apr 11, 2024 1.770 1.900 1.770 1.850 8,235 +0.10(+5.71%)
Apr 10, 2024 1.630 1.750 1.630 1.750 4,000 +0.15(+9.37%)
Apr 08, 2024 1.600 1.600 0 -0.02(-1.23%)
Apr 05, 2024 1.620 1.620 1.620 1.620 280 -0.03(-1.82%)
Apr 04, 2024 1.650 1.850 1.650 1.650 12,510 +0.04(+2.48%)
Apr 03, 2024 1.530 1.740 1.530 1.610 12,144 +0.16(+11.03%)
Apr 02, 2024 1.480 1.500 1.450 1.450 4,023 +0.00(+0.00%)
Apr 01, 2024 1.390 1.450 1.390 1.450 1,420 +0.06(+4.32%)
Mar 28, 2024 1.390 0 +0.09(+6.92%)
Mar 27, 2024 1.270 1.300 1.250 1.300 2,100 +0.01(+0.39%)
Mar 25, 2024 1.295 1.295 0 +0.09(+7.92%)
Mar 22, 2024 1.350 1.370 1.200 1.200 9,743 -0.12(-9.09%)
Mar 21, 2024 1.300 1.320 1.230 1.320 2,702 +0.00(+0.00%)
Mar 20, 2024 1.300 1.320 1.300 1.320 1,900 +0.07(+5.60%)
Mar 19, 2024 1.300 1.300 1.250 1.250 329 +0.00(+0.00%)
Mar 18, 2024 1.220 1.250 1.220 1.250 4,067 +0.00(+0.00%)
Mar 15, 2024 1.200 1.250 1.200 1.250 5,400 +0.10(+8.70%)
Mar 14, 2024 1.120 1.150 1.100 1.150 1,827 +0.03(+2.68%)
Mar 13, 2024 1.120 1.120 1.120 1.120 1,099 +0.07(+6.67%)
Mar 12, 2024 1.040 1.050 1.030 1.050 2,700 +0.05(+5.00%)
Mar 11, 2024 1.000 1.000 1.000 1.000 515 +0.00(+0.00%)
Mar 08, 2024 1.050 1.050 0.9400 1.000 6,937 -0.09(-8.26%)
Mar 07, 2024 1.100 1.100 1.090 1.090 1,688 -0.01(-0.91%)
Mar 06, 2024 1.200 1.200 1.100 1.100 7,388 -0.11(-9.09%)
Mar 05, 2024 1.170 1.210 1.170 1.210 2,425 +0.01(+0.83%)
Mar 04, 2024 1.200 1.200 1.200 1.200 3,425 -0.05(-4.00%)
Mar 01, 2024 1.200 1.250 1.200 1.250 383 +0.06(+5.04%)
Feb 29, 2024 1.220 1.220 1.190 1.190 5,442 -0.01(-0.83%)
Feb 28, 2024 1.410 1.410 1.200 1.200 4,906 -0.25(-17.24%)
Feb 27, 2024 1.490 1.490 1.400 1.450 2,019 +0.25(+20.83%)
Feb 26, 2024 1.250 1.300 1.200 1.200 1,750 +0.20(+20.00%)
Feb 23, 2024 0.8000 1.000 0.8000 1.000 3,080 +0.95(+1900.00%)
Feb 22, 2024 0.0300 0.0500 0.0300 0.0500 229,628 -0.00(-9.09%)
Feb 16, 2024 0.0550 0 +0.00(+0.00%)
Feb 13, 2024 0.0550 0.0550 0 +0.00(+10.00%)
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 2,537 +0.01(+11.11%)
Feb 09, 2024 0.0400 0.0450 0.0400 0.0450 6,268 -0.01(-10.00%)
Feb 08, 2024 0.0500 0.0500 0.0500 0.0500 20,090 +0.01(+11.11%)
Feb 06, 2024 0.0450 0.0450 78 +0.00(+12.50%)
Feb 05, 2024 0.0400 0.0400 0.0400 0.0400 12,253 +0.00(+0.00%)
Feb 02, 2024 0.0400 0.0400 0.0400 0.0400 1,850 +0.01(+33.33%)
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.