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

Bee Vectoring Technologies International Inc (TSV: BEE )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.3900 0.5000 0.3800 0.4300 1,182,866 +0.05(+13.16%)
Oct 30, 2019 0.3450 0.3800 0.3450 0.3800 833,016 +0.05(+15.15%)
Oct 29, 2019 0.3350 0.3400 0.2700 0.3300 357,630 +0.00(+0.00%)
Oct 28, 2019 0.3250 0.3600 0.3250 0.3300 593,884 +0.02(+6.45%)
Oct 25, 2019 0.3150 0.3350 0.3100 0.3100 262,600 +0.01(+3.33%)
Oct 24, 2019 0.2800 0.3000 0.2800 0.3000 566,020 +0.02(+5.26%)
Oct 23, 2019 0.2700 0.2900 0.2600 0.2850 1,196,673 +0.04(+16.33%)
Oct 22, 2019 0.2450 0.2550 0.2350 0.2450 527,170 +0.02(+11.36%)
Oct 21, 2019 0.2150 0.2200 0.2100 0.2200 80,667 +0.02(+7.32%)
Oct 18, 2019 0.2200 0.2200 0.2050 0.2050 11,698 -0.02(-6.82%)
Oct 17, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Oct 16, 2019 0.2250 0.2300 0.2200 0.2200 10,000 +0.02(+10.00%)
Oct 15, 2019 0.2000 0.2150 0.2000 0.2000 88,999 +0.01(+2.56%)
Oct 11, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 10, 2019 0.2050 0.2050 0.2000 0.2000 21,600 -0.01(-6.98%)
Oct 09, 2019 0.2050 0.2150 0.2000 0.2150 29,500 -0.01(-2.27%)
Oct 08, 2019 0.2200 0.2500 0.2200 0.2200 56,500 +0.00(+0.00%)
Oct 07, 2019 0.2150 0.2200 0.2150 0.2200 10,759 +0.00(+0.00%)
Oct 04, 2019 0.2200 0.2300 0.2200 0.2200 14,500 -0.01(-4.35%)
Oct 03, 2019 0.2300 0.2300 0.2300 421 +0.00(+0.00%)
Oct 02, 2019 0.2300 0.2300 0.2200 0.2300 14,000 +0.03(+12.20%)
Oct 01, 2019 0.2150 0.2150 0.2000 0.2050 56,500 -0.03(-10.87%)
Sep 30, 2019 0.2400 0.2400 0.2300 0.2300 90,229 +0.00(+0.00%)
Sep 27, 2019 0.2300 0.2300 0.2300 0.2300 7,500 +0.00(+0.00%)
Sep 26, 2019 0.2300 0.2300 0.2300 400 +0.00(+0.00%)
Sep 25, 2019 0.2250 0.2300 0.2250 0.2300 19,000 +0.00(+0.00%)
Sep 24, 2019 0.2450 0.2450 0.2300 0.2300 87,000 -0.01(-4.17%)
Sep 23, 2019 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Sep 20, 2019 0.2500 0.2500 0.2400 0.2400 56,228 -0.01(-4.00%)
Sep 19, 2019 0.2700 0.2700 0.2450 0.2500 55,150 -0.02(-7.41%)
Sep 18, 2019 0.2700 0.2700 0.2700 0.2700 8,500 +0.00(+0.00%)
Sep 17, 2019 0.2650 0.2700 0.2550 0.2700 30,500 +0.02(+8.00%)
Sep 16, 2019 0.2500 0.2500 0.2500 0.2500 58,871 -0.01(-1.96%)
Sep 13, 2019 0.2600 0.2600 0.2500 0.2550 72,500 +0.01(+2.00%)
Sep 12, 2019 0.2600 0.2600 0.2500 0.2500 8,500 -0.02(-7.41%)
Sep 11, 2019 0.2500 0.2700 0.2500 0.2700 7,000 +0.00(+0.00%)
Sep 10, 2019 0.2700 0.2700 0.2550 0.2700 109,002 +0.00(+0.00%)
Sep 09, 2019 0.2750 0.2750 0.2700 0.2700 81,600 +0.01(+3.85%)
Sep 06, 2019 0.2500 0.2800 0.2500 0.2600 188,200 +0.02(+6.12%)
Sep 05, 2019 0.2450 0.2700 0.2400 0.2450 52,550 +0.01(+2.08%)
Sep 04, 2019 0.2500 0.2500 0.2400 0.2400 33,416 +0.00(+0.00%)
Sep 03, 2019 0.2600 0.2700 0.2400 0.2400 189,000 -0.02(-7.69%)
Aug 30, 2019 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Aug 29, 2019 0.2900 0.2900 0.2400 0.2450 387,571 -0.03(-9.26%)
Aug 28, 2019 0.2200 0.2800 0.2200 0.2700 1,001,428 +0.05(+22.73%)
Aug 27, 2019 0.2000 0.2300 0.2000 0.2200 174,000 +0.02(+10.00%)
Aug 26, 2019 0.1800 0.2000 0.1800 0.2000 24,000 +0.02(+11.11%)
Aug 23, 2019 0.1800 0.1800 0.1800 0.1800 10,300 -0.01(-5.26%)
Aug 22, 2019 0.1900 0.1900 0.1900 300 +0.00(+0.00%)
Aug 21, 2019 0.1900 0.1900 0.1900 0.1900 1,500 +0.02(+11.76%)
Aug 20, 2019 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Aug 19, 2019 0.1700 0.1700 0.1700 0.1700 3,600 -0.03(-15.00%)
Aug 16, 2019 0.1550 0.2000 0.1550 0.2000 67,500 +0.06(+37.93%)
Aug 15, 2019 0.1550 0.1550 0.1400 0.1450 99,800 -0.01(-6.45%)
Aug 14, 2019 0.1550 0.1700 0.1550 0.1550 103,500 -0.01(-6.06%)
Aug 13, 2019 0.1650 0.1650 0.1650 0.1650 11,000 +0.00(+0.00%)
Aug 12, 2019 0.1600 0.1650 0.1450 0.1650 100,375 +0.01(+3.13%)
Aug 09, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.01(+3.23%)
Aug 08, 2019 0.1600 0.1600 0.1550 0.1550 5,500 +0.00(+0.00%)
Aug 07, 2019 0.1600 0.1600 0.1550 0.1550 17,500 -0.01(-3.13%)
Aug 06, 2019 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+0.00%)
Aug 02, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
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.