Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bee Vectoring Technologies International Inc (OP: BEVVF )

0.0124 -0.0001 (-0.80%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 7, 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 (%)
Oct 31, 2022 0.1220 0.1220 0.1160 0.1160 6,000 +0.00(+2.20%)
Oct 28, 2022 0.1050 0.1135 0.1038 0.1135 6,914 +0.01(+11.17%)
Oct 26, 2022 0.1021 0 -0.01(-4.93%)
Oct 25, 2022 0.1067 0.1250 0.1067 0.1074 3,780 -0.00(-1.01%)
Oct 24, 2022 0.1100 0.1100 0.1085 0.1085 20,950 -0.01(-5.07%)
Oct 19, 2022 0.1143 0 -0.00(-3.95%)
Oct 18, 2022 0.1190 0.1190 0.1190 0.1190 8,000 +0.00(+2.41%)
Oct 17, 2022 0.1100 0.1162 0.1100 0.1162 7,800 +0.00(+1.04%)
Oct 14, 2022 0.1092 0.1150 0.1092 0.1150 2,000 -0.00(-2.95%)
Oct 13, 2022 0.1185 0.1185 0.1185 0.1185 5,000 +0.00(+0.00%)
Oct 12, 2022 0.1070 0.1185 0.1070 0.1185 92,500 -0.00(-2.87%)
Oct 11, 2022 0.1220 0.1220 0.1220 0.1220 13,085 +0.00(+1.67%)
Oct 10, 2022 0.1160 0.1213 0.1088 0.1200 112,539 +0.00(+0.00%)
Oct 06, 2022 0.1200 0 +0.00(+0.00%)
Oct 05, 2022 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Oct 04, 2022 0.1146 0.1200 0.1146 0.1200 2,500 +0.00(+0.00%)
Oct 03, 2022 0.1093 0.1211 0.1073 0.1200 27,100 +0.00(+4.35%)
Sep 30, 2022 0.1193 0.1193 0.1140 0.1150 15,000 -0.01(-8.00%)
Sep 28, 2022 0.1250 0 +0.00(+1.63%)
Sep 26, 2022 0.1230 0 -0.01(-3.98%)
Sep 23, 2022 0.1302 0.1302 0.1281 0.1281 5,358 -0.00(-2.66%)
Sep 22, 2022 0.1316 0.1316 0.1316 0.1316 5,000 -0.00(-1.05%)
Sep 21, 2022 0.1330 0.1330 0.1330 0.1330 1,500 +0.00(+3.58%)
Sep 20, 2022 0.1273 0.1284 0.1273 0.1284 200 -0.01(-5.10%)
Sep 19, 2022 0.1375 0.1375 0.1352 0.1353 30,000 +0.00(+1.42%)
Sep 16, 2022 0.1420 0.1420 0.1334 0.1334 3,350 -0.00(-2.77%)
Sep 15, 2022 0.1346 0.1372 0.1346 0.1372 18,500 -0.00(-1.79%)
Sep 14, 2022 0.1397 0.1397 0.1397 0.1397 1,000 -0.00(-0.50%)
Sep 12, 2022 0.1404 5,000 +0.00(+0.29%)
Sep 08, 2022 0.1400 100 +0.00(+2.49%)
Sep 07, 2022 0.1356 0.1366 0.1356 0.1366 1,400 -0.00(-2.50%)
Sep 06, 2022 0.1455 0.1455 0.1401 0.1401 2,614 -0.00(-2.44%)
Sep 02, 2022 0.1510 0.1512 0.1436 0.1436 4,100 -0.01(-4.07%)
Sep 01, 2022 0.1500 0.1500 0.1497 0.1497 5,960 -0.00(-0.20%)
Aug 31, 2022 0.1512 0.1512 0.1500 0.1500 8,333 +0.00(+0.94%)
Aug 30, 2022 0.1486 0.1486 0.1486 0.1486 1,026 -0.00(-0.93%)
Aug 24, 2022 0.1500 0 +0.00(+0.47%)
Aug 22, 2022 0.1493 0 -0.01(-3.68%)
Aug 19, 2022 0.1550 0.1550 0.1548 0.1550 7,510 +0.00(+0.00%)
Aug 18, 2022 0.1550 0.1550 0.1450 0.1550 25,990 +0.01(+6.90%)
Aug 17, 2022 0.1500 0.1500 0.1450 0.1450 18,990 -0.01(-3.33%)
Aug 16, 2022 0.1500 0.1532 0.1500 0.1500 25,400 +0.00(+3.38%)
Aug 15, 2022 0.1451 0.1451 0.1451 0.1451 2,598 -0.01(-4.54%)
Aug 12, 2022 0.1500 0.1533 0.1500 0.1520 19,990 +0.00(+2.91%)
Aug 11, 2022 0.1510 0.1510 0.1392 0.1477 20,990 -0.01(-6.58%)
Aug 10, 2022 0.1550 0.1626 0.1550 0.1581 8,500 +0.01(+5.26%)
Aug 09, 2022 0.1578 0.1578 0.1502 0.1502 10,000 +0.00(+0.13%)
Aug 08, 2022 0.1500 0.1500 0.1500 0.1500 30,369 +0.01(+3.45%)
Aug 05, 2022 0.1450 0.1480 0.1430 0.1450 21,300 -0.00(-1.36%)
Aug 04, 2022 0.1412 0.1497 0.1412 0.1470 32,240 +0.01(+8.89%)
Aug 02, 2022 0.1350 0 +0.01(+7.40%)
Aug 01, 2022 0.1500 0.1500 0.1257 0.1257 9,000 -0.01(-10.21%)
Jul 27, 2022 0.1400 0 -0.00(-1.75%)
Jul 22, 2022 0.1425 1 -0.01(-4.81%)
Jul 21, 2022 0.1497 0.1497 0.1497 0.1497 1,000 +0.01(+6.32%)
Jul 20, 2022 0.1408 0.1408 0.1408 0.1408 6,525 -0.00(-3.03%)
Jul 19, 2022 0.1452 0.1452 0.1452 0.1452 3,071 +0.00(+2.25%)
Jul 18, 2022 0.1347 0.1420 0.1347 0.1420 17,600 +0.01(+5.42%)
Jul 15, 2022 0.1404 0.1404 0.1347 0.1347 2,175 -0.01(-3.79%)
Jul 14, 2022 0.1400 0.1420 0.1400 0.1400 7,000 -0.00(-3.18%)
Jul 13, 2022 0.1446 0.1446 0.1446 0.1446 650 -0.00(-3.08%)
Jul 12, 2022 0.1447 0.1492 0.1447 0.1492 5,090 -0.00(-0.53%)
Jul 11, 2022 0.1530 0.1530 0.1500 0.1500 2,200 -0.01(-3.66%)
Jul 08, 2022 0.1557 0.1557 0.1557 0.1557 200 +0.01(+5.20%)
Jul 06, 2022 0.1480 0 -0.01(-6.92%)
Jul 05, 2022 0.1590 0.1590 0.1590 0.1590 1,000 +0.01(+3.38%)
Jun 30, 2022 0.1538 0 +0.00(+1.72%)
Jun 29, 2022 0.1620 0.1706 0.1511 0.1512 24,065 -0.01(-5.38%)
Jun 27, 2022 0.1598 0 -0.01(-3.09%)
Jun 24, 2022 0.1514 0.1649 0.1500 0.1649 32,554 +0.01(+6.39%)
Jun 22, 2022 0.1550 0 -0.00(-1.71%)
Jun 17, 2022 0.1577 31 -0.01(-7.24%)
Jun 16, 2022 0.1700 0.1700 0.1700 0.1700 400 +0.01(+7.26%)
Jun 15, 2022 0.1630 0.1662 0.1585 0.1585 5,940 +0.00(+1.34%)
Jun 14, 2022 0.1659 0.1659 0.1564 0.1564 2,870 -0.00(-0.76%)
Jun 13, 2022 0.1787 0.1787 0.1576 0.1576 50,090 -0.02(-12.78%)
Jun 10, 2022 0.1856 0.1856 0.1807 0.1807 2,543 -0.01(-2.95%)
Jun 08, 2022 0.1862 0 -0.00(-1.06%)
Jun 07, 2022 0.1640 0.1882 0.1640 0.1882 1,540 +0.02(+11.36%)
Jun 03, 2022 0.1690 0 -0.01(-2.99%)
Jun 02, 2022 0.1742 0.1742 0.1742 0.1742 555 -0.00(-2.74%)
May 31, 2022 0.1791 0 +0.02(+9.74%)
May 26, 2022 0.1632 0 -0.01(-4.00%)
May 25, 2022 0.1600 0.1700 0.1600 0.1700 1,600 -0.01(-3.68%)
May 23, 2022 0.1765 0 +0.01(+8.28%)
May 20, 2022 0.1700 0.1700 0.1630 0.1630 7,000 +0.00(+0.06%)
May 19, 2022 0.1630 0.1630 0.1629 0.1629 613 -0.00(-0.06%)
May 18, 2022 0.1676 0.1676 0.1630 0.1630 4,800 -0.00(-1.51%)
May 17, 2022 0.1655 0.1655 0.1655 0.1655 1,905 +0.01(+6.71%)
May 16, 2022 0.1619 0.1619 0.1551 0.1551 2,250 -0.00(-3.06%)
May 13, 2022 0.1600 0.1600 0.1600 0.1600 4,600 -0.00(-0.74%)
May 12, 2022 0.1612 0.1612 0.1612 0.1612 2,000 +0.00(+0.44%)
May 11, 2022 0.1605 0.1624 0.1605 0.1605 1,650 +0.00(+0.31%)
May 10, 2022 0.1501 0.1600 0.1500 0.1600 5,606 +0.01(+6.60%)
May 09, 2022 0.1501 0.1501 0.1501 0.1501 34,750 -0.00(-3.16%)
May 06, 2022 0.1645 0.1645 0.1550 0.1550 50,039 -0.02(-8.82%)
May 05, 2022 0.1658 0.1700 0.1658 0.1700 5,840 +0.00(+2.22%)
May 04, 2022 0.1650 0.1663 0.1601 0.1663 9,000 +0.00(+0.06%)
May 03, 2022 0.1662 0.1662 0.1643 0.1662 2,582 +0.01(+3.87%)
May 02, 2022 0.1636 0.1646 0.1600 0.1600 28,990 -0.01(-3.09%)
Apr 29, 2022 0.1656 0.1656 0.1651 0.1651 10,100 -0.00(-0.66%)
Apr 28, 2022 0.1690 0.1690 0.1662 0.1662 5,345 -0.00(-1.07%)
Apr 27, 2022 0.1600 0.1702 0.1600 0.1680 60,166 -0.00(-1.18%)
Apr 26, 2022 0.1677 0.1700 0.1677 0.1700 5,590 -0.00(-0.76%)
Apr 25, 2022 0.1713 0.1713 0.1713 0.1713 2,900 -0.00(-1.95%)
Apr 22, 2022 0.1698 0.1747 0.1695 0.1747 3,565 +0.01(+3.93%)
Apr 21, 2022 0.1704 0.1704 0.1614 0.1681 111,072 -0.01(-3.28%)
Apr 20, 2022 0.1700 0.1738 0.1700 0.1738 6,100 +0.00(+1.52%)
Apr 19, 2022 0.1712 0.1712 0.1712 0.1712 5,004 +0.00(+0.71%)
Apr 18, 2022 0.1762 0.1762 0.1700 0.1700 1,855 -0.01(-3.46%)
Apr 14, 2022 0.1700 0.1765 0.1700 0.1761 65,806 -0.00(-0.28%)
Apr 13, 2022 0.1700 0.1766 0.1700 0.1766 14,178 +0.00(+0.34%)
Apr 12, 2022 0.1800 0.1823 0.1726 0.1760 111,799 -0.00(-2.22%)
Apr 11, 2022 0.1821 0.1821 0.1780 0.1800 64,100 -0.01(-3.33%)
Apr 08, 2022 0.1903 0.1903 0.1862 0.1862 5,500 -0.00(-2.00%)
Apr 07, 2022 0.1928 0.1928 0.1900 0.1900 41,800 +0.00(+0.00%)
Apr 06, 2022 0.1904 0.1941 0.1900 0.1900 8,703 -0.00(-2.06%)
Apr 05, 2022 0.1877 0.1943 0.1877 0.1940 12,600 +0.00(+0.88%)
Apr 04, 2022 0.1811 0.1943 0.1811 0.1923 2,485 +0.01(+3.39%)
Apr 01, 2022 0.1885 0.1937 0.1860 0.1860 9,005 -0.01(-3.98%)
Mar 31, 2022 0.1865 0.1980 0.1865 0.1937 22,439 +0.01(+7.85%)
Mar 29, 2022 0.1796 0 -0.01(-5.27%)
Mar 28, 2022 0.1910 0.1910 0.1875 0.1896 20,937 -0.01(-3.76%)
Mar 25, 2022 0.1861 0.1970 0.1832 0.1970 74,410 +0.01(+3.68%)
Mar 24, 2022 0.1939 0.1980 0.1900 0.1900 29,900 +0.00(+0.42%)
Mar 23, 2022 0.1839 0.1892 0.1801 0.1892 25,568 +0.01(+5.11%)
Mar 22, 2022 0.1865 0.1893 0.1800 0.1800 17,990 +0.00(+0.00%)
Mar 21, 2022 0.1991 0.2000 0.1800 0.1800 70,065 -0.01(-6.69%)
Mar 18, 2022 0.1949 0.1950 0.1926 0.1929 3,235 -0.00(-0.52%)
Mar 17, 2022 0.1988 0.1988 0.1939 0.1939 2,672 +0.00(+0.62%)
Mar 16, 2022 0.1886 0.1977 0.1877 0.1927 12,890 +0.01(+3.55%)
Mar 15, 2022 0.1861 0.1861 0.1861 0.1861 259 -0.00(-2.05%)
Mar 14, 2022 0.1918 0.1973 0.1881 0.1900 28,518 -0.02(-8.35%)
Mar 10, 2022 0.2073 10 -0.00(-0.58%)
Mar 09, 2022 0.2069 0.2163 0.1992 0.2085 61,258 +0.03(+15.19%)
Mar 08, 2022 0.1800 0.1810 0.1800 0.1810 5,514 +0.00(+0.56%)
Mar 07, 2022 0.1800 0.1800 0.1800 0.1800 10,557 -0.01(-5.26%)
Mar 04, 2022 0.2052 0.2052 0.1900 0.1900 12,579 -0.00(-1.30%)
Mar 03, 2022 0.1994 0.2020 0.1925 0.1925 10,999 -0.01(-3.27%)
Mar 02, 2022 0.1990 0.1990 0.1990 0.1990 1,008 +0.01(+4.52%)
Mar 01, 2022 0.1872 0.1992 0.1780 0.1904 85,644 -0.01(-7.03%)
Feb 28, 2022 0.2029 0.2171 0.1910 0.2048 29,468 +0.01(+5.24%)
Feb 25, 2022 0.2063 0.2063 0.1946 0.1946 19,729 -0.01(-4.65%)
Feb 24, 2022 0.1928 0.2041 0.1920 0.2041 4,800 -0.00(-0.92%)
Feb 23, 2022 0.2117 0.2117 0.2060 0.2060 9,059 +0.01(+6.63%)
Feb 22, 2022 0.2188 0.2188 0.1932 0.1932 9,857 -0.01(-5.48%)
Feb 18, 2022 0.2044 0 -0.00(-1.49%)
Feb 17, 2022 0.2164 0.2164 0.2075 0.2075 3,610 -0.01(-4.64%)
Feb 16, 2022 0.2176 0.2176 0.2176 0.2176 1,240 +0.00(+0.00%)
Feb 15, 2022 0.2171 0.2176 0.1994 0.2176 14,572 +0.01(+5.84%)
Feb 14, 2022 0.2100 0.2206 0.2056 0.2056 50,704 -0.02(-8.62%)
Feb 11, 2022 0.2282 0.2282 0.2229 0.2250 39,810 -0.00(-0.35%)
Feb 10, 2022 0.2258 0.2258 0.2252 0.2258 1,100 +0.00(+0.00%)
Feb 09, 2022 0.2297 0.2297 0.2247 0.2258 3,485 +0.01(+3.72%)
Feb 08, 2022 0.2270 0.2270 0.2156 0.2177 9,193 -0.00(-1.36%)
Feb 04, 2022 0.2207 1 +0.00(+2.08%)
Feb 03, 2022 0.2175 0.2162 47,404 -0.00(-1.73%)
Feb 02, 2022 0.2150 0.2200 0.2102 0.2200 13,196 +0.00(+0.00%)
Feb 01, 2022 0.2172 0.2200 0.2154 0.2200 12,000 -0.00(-0.36%)
Jan 31, 2022 0.2143 0.2277 0.2143 0.2208 30,326 +0.02(+8.88%)
Jan 28, 2022 0.1900 0.2036 0.1900 0.2028 87,331 +0.01(+5.46%)
Jan 27, 2022 0.2084 0.2103 0.1800 0.1923 835,938 -0.01(-2.83%)
Jan 26, 2022 0.2413 0.2413 0.1946 0.1979 1,793,575 -0.03(-13.43%)
Jan 25, 2022 0.2219 0.2297 0.2189 0.2286 31,967 +0.02(+7.07%)
Jan 24, 2022 0.2411 0.2411 0.2090 0.2135 66,494 -0.04(-14.60%)
Jan 21, 2022 0.2554 0.2605 0.2500 0.2500 22,200 -0.01(-2.65%)
Jan 20, 2022 0.2590 0.2590 0.2568 0.2568 2,373 -0.00(-0.85%)
Jan 19, 2022 0.2759 0.2763 0.2500 0.2590 91,685 -0.01(-4.99%)
Jan 18, 2022 0.2698 0.2726 0.2698 0.2726 2,500 -0.00(-0.07%)
Jan 14, 2022 0.2728 0 -0.02(-6.19%)
Jan 13, 2022 0.3371 0.3371 0.2908 0.2908 60,170 -0.04(-11.34%)
Jan 12, 2022 0.2890 0.3500 0.2721 0.3280 2,047,088 +0.07(+24.71%)
Jan 11, 2022 0.2506 0.2750 0.2506 0.2630 324,164 +0.02(+7.83%)
Jan 10, 2022 0.2506 0.2540 0.2361 0.2439 40,650 -0.01(-2.05%)
Jan 07, 2022 0.2329 0.2600 0.2326 0.2490 571,846 +0.03(+12.98%)
Jan 06, 2022 0.2275 0.2548 0.2200 0.2204 185,155 -0.01(-3.80%)
Jan 05, 2022 0.2290 0.2291 0.2235 0.2291 19,642 +0.00(+1.96%)
Jan 04, 2022 0.2240 0.2251 0.2240 0.2247 73,114 -0.00(-0.66%)
Jan 03, 2022 0.2468 0.2500 0.2100 0.2262 83,017 -0.00(-1.61%)
Dec 31, 2021 0.2168 0.2339 0.2088 0.2299 88,934 +0.03(+12.42%)
Dec 30, 2021 0.2020 0.2045 0.2020 0.2045 9,031 +0.00(+2.25%)
Dec 29, 2021 0.2102 0.2102 0.2000 0.2000 12,000 -0.00(-1.14%)
Dec 28, 2021 0.2023 0.2023 0.2023 0.2023 1,000 -0.01(-5.91%)
Dec 27, 2021 0.2049 0.2296 0.2048 0.2150 18,980 +0.04(+19.44%)
Dec 23, 2021 0.1989 0.1989 0.1800 0.1800 59,852 -0.03(-12.49%)
Dec 22, 2021 0.2100 0.2100 0.1826 0.2057 1,453 +0.01(+2.85%)
Dec 21, 2021 0.2131 0.2131 0.2000 0.2000 8,000 +0.00(+0.45%)
Dec 20, 2021 0.1874 0.1991 0.1874 0.1991 13,207 +0.01(+4.30%)
Dec 17, 2021 0.2042 0.2042 0.1865 0.1909 88,382 -0.01(-3.93%)
Dec 16, 2021 0.1873 0.1990 0.1866 0.1987 71,930 +0.01(+6.09%)
Dec 15, 2021 0.1949 0.1949 0.1873 0.1873 20,632 -0.01(-3.10%)
Dec 14, 2021 0.1950 0.1976 0.1896 0.1933 35,609 -0.01(-3.64%)
Dec 10, 2021 0.2006 0.2006 0.2006 0 +0.00(+2.45%)
Dec 09, 2021 0.2133 0.2133 0.1958 0.1958 30,266 -0.01(-4.86%)
Dec 08, 2021 0.2010 0.2058 0.2010 0.2058 3,951 -0.00(-2.00%)
Dec 07, 2021 0.2059 0.2100 0.2012 0.2100 6,052 +0.01(+4.22%)
Dec 06, 2021 0.2050 0.2064 0.2015 0.2015 10,856 -0.00(-1.71%)
Dec 03, 2021 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.74%)
Dec 02, 2021 0.2102 0.2113 0.1800 0.2035 520,988 -0.01(-3.69%)
Dec 01, 2021 0.2186 0.2254 0.2113 0.2113 9,280 -0.00(-1.72%)
Nov 30, 2021 0.2130 0.2130 0.2105 0.2150 41,199 -0.01(-3.85%)
Nov 29, 2021 0.2099 0.2290 0.2099 0.2236 24,142 +0.01(+6.48%)
Nov 26, 2021 0.2191 0.2246 0.2100 0.2100 27,956 -0.01(-5.41%)
Nov 24, 2021 0.2257 0.2257 0.2163 0.2220 21,637 -0.00(-1.81%)
Nov 23, 2021 0.2273 0.2275 0.2172 0.2261 36,335 -0.00(-1.70%)
Nov 22, 2021 0.2282 0.2300 0.2200 0.2300 23,954 +0.00(+0.00%)
Nov 19, 2021 0.2236 0.2350 0.2236 0.2300 14,384 -0.01(-3.73%)
Nov 18, 2021 0.2384 0.2422 0.2268 0.2389 350,235 +0.00(+0.63%)
Nov 16, 2021 0.2374 0.2374 0.2374 1 +0.00(+1.50%)
Nov 15, 2021 0.2369 0.2474 0.2308 0.2339 43,838 -0.01(-2.34%)
Nov 12, 2021 0.2400 0.2400 0.2300 0.2395 9,150 +0.01(+2.44%)
Nov 11, 2021 0.2353 0.2359 0.2338 0.2338 9,525 -0.01(-5.08%)
Nov 09, 2021 0.2500 0.2534 0.2439 0.2463 3,400 -0.00(-0.89%)
Nov 08, 2021 0.2500 0.2538 0.2485 0.2485 17,711 -0.00(-1.51%)
Nov 05, 2021 0.2425 0.2625 0.2425 0.2523 17,309 +0.01(+5.17%)
Nov 04, 2021 0.2398 0.2422 0.2397 0.2399 3,839 -0.00(-0.04%)
Nov 03, 2021 0.2461 0.2476 0.2391 0.2400 6,970 -0.01(-4.19%)
Nov 02, 2021 0.2430 0.2505 0.2430 0.2505 24,339 +0.00(+1.58%)
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.