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 30, 2023 0.0440 0 -0.00(-7.56%)
Oct 26, 2023 0.0476 0 +0.00(+0.00%)
Oct 24, 2023 0.0476 1 +0.00(+1.28%)
Oct 20, 2023 0.0470 0 -0.00(-6.93%)
Oct 19, 2023 0.0440 0.0505 0.0440 0.0505 1,100 +0.01(+14.51%)
Oct 16, 2023 0.0441 0 +0.00(+0.46%)
Oct 10, 2023 0.0439 0 -0.00(-4.15%)
Oct 06, 2023 0.0458 18 +0.00(+4.09%)
Oct 05, 2023 0.0463 0.0469 0.0440 0.0440 14,500 -0.00(-6.38%)
Oct 04, 2023 0.0518 0.0518 0.0470 0.0470 37,827 -0.00(-9.44%)
Sep 29, 2023 0.0519 1 +0.00(+0.19%)
Sep 28, 2023 0.0536 0.0536 0.0500 0.0518 10,400 -0.01(-10.69%)
Sep 27, 2023 0.0470 0.0580 0.0470 0.0580 51,250 +0.01(+20.83%)
Sep 21, 2023 0.0480 0 -0.01(-9.60%)
Sep 14, 2023 0.0531 0 +0.00(+9.48%)
Sep 11, 2023 0.0485 10 -0.01(-11.66%)
Sep 07, 2023 0.0549 0 +0.01(+14.37%)
Sep 05, 2023 0.0480 0 -0.01(-20.53%)
Sep 01, 2023 0.0604 0.0604 0.0546 0.0604 350 +0.00(+3.07%)
Aug 31, 2023 0.0586 0.0586 0.0586 0.0586 825 -0.00(-1.68%)
Aug 30, 2023 0.0596 0.0596 0.0596 0.0596 250 +0.01(+26.54%)
Aug 29, 2023 0.0471 0.0471 0.0471 0.0471 10,200 -0.01(-19.21%)
Aug 28, 2023 0.0583 0.0583 0.0583 0.0583 100 +0.01(+10.42%)
Aug 25, 2023 0.0528 0.0528 0.0528 0.0528 450 -0.00(-2.04%)
Aug 23, 2023 0.0539 0 +0.00(+7.80%)
Aug 22, 2023 0.0550 0.0570 0.0500 0.0500 136,322 -0.01(-12.89%)
Aug 21, 2023 0.0574 0.0597 0.0574 0.0574 250 -0.00(-6.36%)
Aug 18, 2023 0.0612 0.0613 0.0612 0.0613 45,000 -0.00(-1.29%)
Aug 16, 2023 0.0621 0 +0.01(+12.91%)
Aug 10, 2023 0.0550 0 -0.00(-1.43%)
Aug 04, 2023 0.0558 47 +0.00(+1.45%)
Aug 03, 2023 0.0519 0.0600 0.0519 0.0550 22,425 -0.00(-4.51%)
Aug 02, 2023 0.0576 0.0576 0.0576 0.0576 165 -0.00(-2.87%)
Aug 01, 2023 0.0558 0.0593 0.0558 0.0593 700 +0.00(+5.89%)
Jul 31, 2023 0.0560 0.0560 0.0560 0.0560 200 +0.00(+0.00%)
Jul 28, 2023 0.0560 0.0560 0.0560 0.0560 16,000 -0.00(-1.06%)
Jul 27, 2023 0.0585 0.0585 0.0520 0.0566 76,820 -0.01(-13.59%)
Jul 18, 2023 0.0655 0 +0.00(+4.63%)
Jul 17, 2023 0.0626 0.0626 0.0626 0.0626 19,000 -0.00(-4.57%)
Jul 14, 2023 0.0650 0.0656 0.0650 0.0656 853 +0.00(+7.54%)
Jul 13, 2023 0.0610 0.0610 0.0610 0.0610 150 +0.00(+0.00%)
Jul 12, 2023 0.0610 0.0654 0.0610 0.0610 6,000 +0.00(+1.84%)
Jul 11, 2023 0.0650 0.0650 0.0599 0.0599 12,000 +0.00(+6.39%)
Jul 10, 2023 0.0563 0.0563 0.0563 0.0563 300 -0.00(-6.17%)
Jul 07, 2023 0.0606 0.0606 0.0600 0.0600 11,375 -0.01(-7.69%)
Jul 06, 2023 0.0652 0.0657 0.0650 0.0650 21,266 -0.01(-13.33%)
Jul 05, 2023 0.0750 0.0750 0.0750 0.0750 8,850 +0.01(+15.38%)
Jun 28, 2023 0.0650 0 +0.00(+4.17%)
Jun 27, 2023 0.0624 0.0624 0.0624 0.0624 850 -0.00(-1.73%)
Jun 22, 2023 0.0635 2,580 -0.01(-10.81%)
Jun 21, 2023 0.0664 0.0712 0.0664 0.0712 5,500 +0.00(+5.64%)
Jun 20, 2023 0.0674 0.0674 0.0674 0.0674 2,600 +0.00(+0.60%)
Jun 16, 2023 0.0632 0.0710 0.0632 0.0670 4,658 -0.01(-9.58%)
Jun 13, 2023 0.0741 0 +0.00(+5.86%)
Jun 12, 2023 0.0750 0.0750 0.0671 0.0700 8,650 +0.00(+0.00%)
Jun 08, 2023 0.0700 0 +0.00(+0.00%)
Jun 05, 2023 0.0646 0.0646 0.0646 0.0700 1,900 +0.00(+4.17%)
Jun 02, 2023 0.0672 0.0672 0.0672 0.0672 5,000 +0.01(+15.86%)
Jun 01, 2023 0.0580 0.0580 0.0580 0.0580 1,000 +0.00(+5.84%)
May 31, 2023 0.0549 0.0549 0.0548 0.0548 12,000 -0.00(-1.26%)
May 30, 2023 0.0555 0.0555 0.0555 0.0555 5,000 -0.01(-12.87%)
May 26, 2023 0.0605 0.0637 0.0605 0.0637 1,700 +0.00(+2.58%)
May 25, 2023 0.0621 0.0621 0.0522 0.0621 15,000 +0.01(+11.29%)
May 24, 2023 0.0652 0.0652 0.0558 0.0558 20,400 -0.00(-2.96%)
May 22, 2023 0.0575 0 +0.01(+17.35%)
May 19, 2023 0.0490 0.0490 0.0490 0.0490 1,340 -0.02(-24.62%)
May 18, 2023 0.0640 0.0650 0.0600 0.0650 3,038 +0.01(+13.64%)
May 15, 2023 0.0572 0 -0.00(-0.52%)
May 11, 2023 0.0575 0 +0.01(+17.11%)
May 09, 2023 0.0491 0 -0.01(-10.40%)
May 08, 2023 0.0636 0.0636 0.0548 0.0548 7,250 -0.00(-3.86%)
May 03, 2023 0.0570 10,000 +0.01(+16.33%)
May 01, 2023 0.0490 0 -0.02(-29.90%)
Apr 28, 2023 0.0580 0.0699 0.0580 0.0699 3,000 +0.01(+18.88%)
Apr 27, 2023 0.0583 0.0596 0.0583 0.0588 16,173 -0.01(-12.76%)
Apr 26, 2023 0.0674 0.0674 0.0674 0.0674 1,500 +0.00(+3.69%)
Apr 25, 2023 0.0610 0.0650 0.0580 0.0650 120,000 +0.01(+8.33%)
Apr 24, 2023 0.0652 0.0652 0.0600 0.0600 240,027 -0.01(-18.81%)
Apr 21, 2023 0.0700 0.0739 0.0700 0.0739 15,000 +0.00(+2.35%)
Apr 17, 2023 0.0722 0 -0.01(-9.64%)
Apr 12, 2023 0.0799 0 +0.01(+14.14%)
Apr 06, 2023 0.0700 0 -0.01(-10.26%)
Apr 05, 2023 0.0735 0.0780 0.0700 0.0780 15,000 -0.00(-2.38%)
Apr 04, 2023 0.0619 0.0799 0.0619 0.0799 15,500 +0.02(+31.41%)
Mar 31, 2023 0.0608 0 -0.01(-17.05%)
Mar 30, 2023 0.0733 0.0733 0.0733 0.0733 457 +0.00(+4.71%)
Mar 28, 2023 0.0700 0 -0.01(-12.50%)
Mar 27, 2023 0.0780 0.0800 0.0780 0.0800 1,810 +0.01(+14.29%)
Mar 23, 2023 0.0700 0 -0.01(-7.41%)
Mar 22, 2023 0.0756 0.0756 0.0756 0.0756 5,000 +0.01(+11.01%)
Mar 21, 2023 0.0900 0.0900 0.0681 0.0681 8,616 -0.01(-17.95%)
Mar 20, 2023 0.0830 0.0830 0.0830 0.0830 1,000 +0.01(+10.23%)
Mar 17, 2023 0.0753 0.0753 0.0753 0.0753 1,000 +0.01(+7.57%)
Mar 16, 2023 0.0750 0.0754 0.0700 0.0700 3,700 +0.00(+0.00%)
Mar 15, 2023 0.0860 0.0860 0.0700 0.0700 21,000 -0.01(-13.37%)
Mar 14, 2023 0.0808 0.0808 0.0808 0.0808 1,000 +0.00(+2.28%)
Mar 13, 2023 0.0700 0.0790 0.0700 0.0790 3,000 +0.01(+7.78%)
Mar 10, 2023 0.0733 0.0733 0.0733 0.0733 32,111 +0.00(+0.00%)
Mar 09, 2023 0.0760 0.0760 0.0733 0.0733 94,496 +0.00(+0.00%)
Mar 08, 2023 0.0733 0.0740 0.0733 0.0733 47,500 -0.00(-0.95%)
Mar 07, 2023 0.0740 0.0740 0.0740 0.0740 300 -0.01(-8.75%)
Mar 06, 2023 0.0811 0.0811 0.0700 0.0811 20,535 -0.01(-6.78%)
Mar 03, 2023 0.0870 0.0870 0.0870 0.0870 7,200 +0.01(+16.62%)
Mar 01, 2023 0.0746 0 -0.00(-0.67%)
Feb 28, 2023 0.0810 0.0810 0.0750 0.0751 35,323 -0.00(-5.06%)
Feb 27, 2023 0.0800 0.0860 0.0791 0.0791 121,750 +0.00(+5.19%)
Feb 23, 2023 0.0752 0 -0.01(-12.56%)
Feb 22, 2023 0.0860 0.0860 0.0860 0.0860 500 +0.00(+1.53%)
Feb 17, 2023 0.0847 0 -0.00(-1.97%)
Feb 13, 2023 0.0864 65 -0.00(-1.59%)
Feb 10, 2023 0.0854 0.0878 0.0854 0.0878 16,600 +0.00(+5.78%)
Feb 09, 2023 0.0870 0.0900 0.0830 0.0830 2,800 -0.01(-9.19%)
Feb 08, 2023 0.0914 0.0914 0.0914 0.0914 20,000 +0.00(+1.56%)
Feb 07, 2023 0.0950 0.0950 0.0900 0.0900 73,100 -0.01(-5.26%)
Feb 06, 2023 0.0967 0.0987 0.0950 0.0950 101,417 -0.01(-6.59%)
Feb 03, 2023 0.1017 0.1017 0.1017 0.1017 5,100 +0.01(+5.50%)
Feb 02, 2023 0.1096 0.1096 0.0963 0.0964 39,535 -0.01(-5.95%)
Feb 01, 2023 0.1028 0.1093 0.1025 0.1025 2,200 +0.01(+9.98%)
Jan 31, 2023 0.1132 0.1132 0.0932 0.0932 120,200 -0.02(-16.79%)
Jan 30, 2023 0.1120 0.1120 0.1120 0.1120 20,000 +0.00(+0.00%)
Jan 25, 2023 0.1120 0 +0.01(+4.67%)
Jan 24, 2023 0.1066 0.1137 0.1066 0.1070 8,478 +0.00(+0.66%)
Jan 23, 2023 0.1150 0.1150 0.1063 0.1063 1,050 -0.01(-5.09%)
Jan 19, 2023 0.1120 0 +0.00(+2.75%)
Jan 18, 2023 0.0999 0.1090 0.0999 0.1090 12,500 -0.00(-1.62%)
Jan 17, 2023 0.1155 0.1155 0.1108 0.1108 42,031 +0.02(+21.09%)
Jan 13, 2023 0.0980 0.0980 0.0915 0.0915 1,668 -0.00(-0.22%)
Jan 12, 2023 0.0911 0.0949 0.0911 0.0917 7,500 +0.00(+1.78%)
Jan 10, 2023 0.0901 0 -0.00(-0.66%)
Jan 09, 2023 0.0930 0.0930 0.0907 0.0907 1,100 +0.00(+1.34%)
Jan 04, 2023 0.0895 0 +0.00(+1.70%)
Jan 03, 2023 0.0909 0.0965 0.0880 0.0880 33,000 +0.01(+6.67%)
Dec 28, 2022 0.0825 25 -0.01(-8.13%)
Dec 23, 2022 0.0898 0 +0.01(+14.69%)
Dec 22, 2022 0.0783 0.0783 0.0783 0.0783 2,500 -0.00(-1.63%)
Dec 21, 2022 0.0796 0.0796 0.0796 0.0796 500 -0.01(-13.01%)
Dec 19, 2022 0.0915 0 -0.01(-5.67%)
Dec 15, 2022 0.0970 0 +0.01(+6.48%)
Dec 14, 2022 0.0911 0.0911 0.0911 0.0911 10,287 -0.00(-2.04%)
Dec 13, 2022 0.0872 0.0930 0.0872 0.0930 7,845 +0.00(+3.33%)
Dec 12, 2022 0.0900 0.0900 0.0900 0.0900 12,500 +0.01(+8.43%)
Dec 09, 2022 0.0870 0.0870 0.0830 0.0830 7,000 -0.01(-6.74%)
Dec 08, 2022 0.0890 0.0890 0.0845 0.0890 16,152 -0.00(-4.30%)
Dec 07, 2022 0.1000 0.1000 0.0930 0.0930 11,350 -0.01(-8.10%)
Dec 05, 2022 0.1012 0 +0.00(+0.00%)
Dec 02, 2022 0.1012 0.1012 0.1012 0.1012 416 +0.00(+1.20%)
Dec 01, 2022 0.1000 0.1000 0.1000 0.1000 100 +0.00(+2.04%)
Nov 29, 2022 0.0980 0 +0.01(+10.61%)
Nov 28, 2022 0.0980 0.0980 0.0886 0.0886 46,617 -0.01(-8.09%)
Nov 25, 2022 0.0964 0.0964 0.0964 0.0964 4,000 -0.01(-6.41%)
Nov 23, 2022 0.1030 0.1030 0.1030 0.1030 5,000 +0.00(+4.15%)
Nov 22, 2022 0.1068 0.1068 0.0989 0.0989 6,245 -0.02(-14.45%)
Nov 21, 2022 0.1190 0.1200 0.1135 0.1156 20,800 +0.01(+8.75%)
Nov 17, 2022 0.1063 0 +0.01(+6.30%)
Nov 15, 2022 0.1000 0 -0.02(-15.61%)
Nov 11, 2022 0.1185 0 -0.00(-2.79%)
Nov 10, 2022 0.1219 0.1219 0.1219 0.1219 1,000 +0.00(+1.58%)
Nov 09, 2022 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.84%)
Nov 08, 2022 0.1177 0.1190 0.1151 0.1190 4,100 +0.01(+4.57%)
Nov 07, 2022 0.1120 0.1177 0.1090 0.1138 60,692 -0.00(-0.18%)
Nov 04, 2022 0.1140 0.1140 0.1140 0.1140 12,500 +0.00(+1.33%)
Nov 03, 2022 0.1125 0.1125 0.1125 0.1125 3,900 +0.01(+12.50%)
Nov 02, 2022 0.1000 0.1100 0.1000 0.1000 18,000 -0.02(-13.94%)
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.