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, 2024 1.820 1.860 1.820 1.860 325 +0.01(+0.54%)
Apr 29, 2024 1.900 1.900 1.850 1.850 538 -0.05(-2.63%)
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%)
Feb 01, 2024 0.0400 0.0400 0.0300 0.0300 14,818 -0.01(-14.29%)
Jan 31, 2024 0.0350 0.0350 0.0350 0.0350 94,955 -0.00(-12.50%)
Jan 30, 2024 0.0300 0.0400 0.0300 0.0400 17,680 +0.00(+0.00%)
Jan 29, 2024 0.0350 0.0400 0.0350 0.0400 36,100 +0.01(+33.33%)
Jan 26, 2024 0.0300 0.0350 0.0300 0.0300 110,222 -0.01(-14.29%)
Jan 25, 2024 0.0400 0.0400 0.0300 0.0350 148,170 -0.00(-12.50%)
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 118,000 -0.00(-11.11%)
Jan 23, 2024 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Jan 22, 2024 0.0450 0.0450 0.0450 0.0450 101,300 -0.01(-10.00%)
Jan 19, 2024 0.0525 0.0525 0.0500 0.0500 69,785 -0.00(-4.76%)
Jan 18, 2024 0.0500 0.0525 0.0500 0.0525 24,200 +0.00(+5.00%)
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 95,865 +0.00(+0.00%)
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 1,400 -0.00(-9.09%)
Jan 15, 2024 0.0550 0.0550 0.0550 0.0550 59,000 +0.00(+0.00%)
Jan 12, 2024 0.0550 0.0550 0.0550 0.0550 29,078 -0.00(-8.33%)
Jan 11, 2024 0.0550 0.0600 0.0550 0.0600 147,833 -0.01(-7.69%)
Jan 09, 2024 0.0650 0.0650 896 +0.01(+8.33%)
Jan 08, 2024 0.0750 0.0750 0.0600 0.0600 17,016 -0.01(-14.29%)
Jan 05, 2024 0.0600 0.0700 0.0600 0.0700 68,060 +0.00(+0.00%)
Jan 04, 2024 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Jan 02, 2024 0.0700 0.0700 6 +0.01(+16.67%)
Dec 29, 2023 0.0600 0 +0.00(+9.09%)
Dec 28, 2023 0.0550 0.0550 0.0550 0.0550 24,224 +0.01(+37.50%)
Dec 27, 2023 0.0900 0.0900 0.0400 0.0400 147,700 -0.01(-27.27%)
Dec 22, 2023 0.0550 0 +0.00(+10.00%)
Dec 21, 2023 0.0600 0.0650 0.0500 0.0500 76,800 +0.04(+400.00%)
Dec 20, 2023 0.0100 0.0150 0.0100 0.0100 605,046 +0.00(+0.00%)
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 12,010 -0.00(-33.33%)
Dec 18, 2023 0.0150 0.0200 0.0100 0.0150 1,282,952 -0.01(-25.00%)
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 26,425 +0.00(+0.00%)
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 7,150 +0.00(+0.00%)
Dec 13, 2023 0.0150 0.0200 0.0150 0.0200 140,070 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 307,300 +0.00(+0.00%)
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 128,133 -0.01(-20.00%)
Dec 08, 2023 0.0250 0.0250 0.0250 0.0250 32,000 +0.00(+0.00%)
Dec 07, 2023 0.0250 0.0300 0.0200 0.0250 95,575 +0.01(+25.00%)
Dec 06, 2023 0.0250 0.0250 0.0200 0.0200 10,000 -0.01(-33.33%)
Dec 05, 2023 0.0200 0.0300 0.0200 0.0300 382,440 +0.01(+50.00%)
Dec 04, 2023 0.0200 0.0250 0.0200 0.0200 428,659 -0.01(-20.00%)
Dec 01, 2023 0.0250 0.0250 0.0250 0.0250 56,875 +0.00(+0.00%)
Nov 30, 2023 0.0250 0.0300 0.0200 0.0250 156,000 +0.01(+25.00%)
Nov 29, 2023 0.0250 0.0300 0.0200 0.0200 45,000 +0.00(+0.00%)
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 1,700 -0.01(-33.33%)
Nov 27, 2023 0.0200 0.0300 0.0200 0.0300 52,000 +0.01(+50.00%)
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 6,500 +0.00(+0.00%)
Nov 23, 2023 0.0250 0.0250 0.0200 0.0200 96,169 -0.01(-20.00%)
Nov 22, 2023 0.0250 0.0250 0.0200 0.0250 237,667 -0.00(-16.67%)
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 66,707 +0.00(+0.00%)
Nov 20, 2023 0.0350 0.0350 0.0300 0.0300 248,950 -0.01(-14.29%)
Nov 17, 2023 0.0400 0.0400 0.0350 0.0350 42,250 -0.00(-12.50%)
Nov 16, 2023 0.0350 0.0400 0.0350 0.0400 16,000 +0.00(+0.00%)
Nov 15, 2023 0.0400 0.0400 0.0350 0.0400 287,155 +0.00(+14.29%)
Nov 14, 2023 0.0350 0.0450 0.0350 0.0350 1,088,948 +0.00(+0.00%)
Nov 13, 2023 0.0400 0.0450 0.0350 0.0350 450,150 -0.01(-22.22%)
Nov 10, 2023 0.0500 0.0500 0.0400 0.0450 724,825 +0.00(+0.00%)
Nov 09, 2023 0.0450 0.0500 0.0400 0.0450 1,592,892 +0.02(+125.00%)
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.