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 )

0.0164 -0.0003 (-1.80%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 17, 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, 2020 0.1955 0.1999 0.1898 0.1901 6,400 +0.00(+0.48%)
Oct 29, 2020 0.1892 0.1944 0.1892 0.1892 13,107 -0.01(-2.67%)
Oct 28, 2020 0.1991 0.1991 0.1888 0.1944 3,571 -0.01(-2.80%)
Oct 27, 2020 0.2100 0.2129 0.2000 0.2000 6,694 +0.00(+0.00%)
Oct 26, 2020 0.2225 0.2225 0.2000 0.2000 8,211 -0.01(-2.58%)
Oct 23, 2020 0.2021 0.2200 0.1965 0.2053 35,300 +0.00(+1.18%)
Oct 22, 2020 0.2149 0.2149 0.2029 0.2029 13,621 -0.01(-5.98%)
Oct 21, 2020 0.2138 0.2189 0.2117 0.2158 24,107 +0.00(+1.08%)
Oct 20, 2020 0.2200 0.2200 0.2135 0.2135 25,426 -0.01(-4.22%)
Oct 19, 2020 0.2339 0.2339 0.2192 0.2229 54,900 +0.00(+2.25%)
Oct 16, 2020 0.2300 0.2300 0.2180 0.2180 11,900 -0.01(-4.85%)
Oct 15, 2020 0.2304 0.2315 0.2266 0.2291 32,160 +0.00(+1.10%)
Oct 14, 2020 0.2334 0.2334 0.2265 0.2266 1,590 +0.00(+1.07%)
Oct 13, 2020 0.2320 0.2499 0.2172 0.2242 26,682 -0.04(-15.40%)
Oct 12, 2020 0.2200 0.2720 0.2200 0.2650 3,801 +0.04(+17.78%)
Oct 09, 2020 0.2399 0.2399 0.2169 0.2250 20,700 -0.01(-2.93%)
Oct 08, 2020 0.2267 0.2318 0.2267 0.2318 25,483 +0.00(+0.30%)
Oct 07, 2020 0.2361 0.2390 0.2244 0.2311 65,204 -0.01(-2.78%)
Oct 06, 2020 0.2523 0.2523 0.2235 0.2377 27,689 -0.00(-0.46%)
Oct 05, 2020 0.2450 0.2505 0.2238 0.2388 18,816 +0.03(+12.54%)
Oct 02, 2020 0.2136 0.2468 0.2122 0.2122 29,100 -0.02(-7.21%)
Oct 01, 2020 0.2066 0.2287 0.1975 0.2287 19,930 +0.02(+7.52%)
Sep 30, 2020 0.2095 0.2127 0.1999 0.2127 76,300 +0.01(+6.72%)
Sep 29, 2020 0.2016 0.2037 0.1955 0.1993 68,896 +0.00(+2.47%)
Sep 28, 2020 0.1975 0.2043 0.1945 0.1945 11,502 -0.00(-1.87%)
Sep 25, 2020 0.2182 0.2217 0.1982 0.1982 17,000 -0.02(-10.88%)
Sep 24, 2020 0.2221 0.2225 0.2071 0.2224 44,501 -0.00(-1.16%)
Sep 23, 2020 0.2425 0.2425 0.2250 0.2250 8,327 -0.01(-5.58%)
Sep 22, 2020 0.2330 0.2400 0.2330 0.2383 10,175 +0.01(+6.10%)
Sep 21, 2020 0.2399 0.2399 0.2144 0.2246 10,945 -0.01(-3.44%)
Sep 18, 2020 0.2326 0.2326 0.2326 0.2326 1,000 -0.01(-4.67%)
Sep 17, 2020 0.2365 0.2440 0.2365 0.2440 4,500 +0.01(+2.69%)
Sep 16, 2020 0.2400 0.2456 0.2376 0.2376 1,310 +0.00(+1.93%)
Sep 15, 2020 0.2453 0.2453 0.2331 0.2331 20,655 -0.01(-5.59%)
Sep 14, 2020 0.2454 0.2469 0.2453 0.2469 35,665 +0.01(+4.62%)
Sep 11, 2020 0.2430 0.2430 0.2360 0.2360 3,000 -0.00(-2.03%)
Sep 10, 2020 0.2415 0.2415 0.2409 0.2409 1,516 -0.02(-6.81%)
Sep 09, 2020 0.2680 0.2680 0.2585 0.2585 2,000 +0.01(+5.25%)
Sep 08, 2020 0.2530 0.2530 0.2387 0.2456 5,900 +0.02(+8.24%)
Sep 04, 2020 0.2328 0.2400 0.2269 0.2269 7,900 -0.01(-5.46%)
Sep 03, 2020 0.2400 0.2400 0.2400 2 +0.00(+0.00%)
Sep 02, 2020 0.2200 0.2400 0.2200 0.2400 1,842 -0.03(-10.61%)
Sep 01, 2020 0.2554 0.2685 0.2341 0.2685 21,376 -0.01(-3.38%)
Aug 31, 2020 0.2704 0.2779 0.2670 0.2779 17,050 +0.02(+9.24%)
Aug 28, 2020 0.2544 0.2544 0.2544 0.2544 5,800 -0.02(-6.40%)
Aug 27, 2020 0.2802 0.2841 0.2600 0.2718 17,242 -0.01(-2.55%)
Aug 26, 2020 0.2789 0.2789 0.2789 0.2789 500 +0.01(+2.65%)
Aug 25, 2020 0.2697 0.2830 0.2697 0.2717 3,597 +0.00(+0.59%)
Aug 24, 2020 0.2896 0.2896 0.2700 0.2701 12,022 -0.01(-3.54%)
Aug 21, 2020 0.2860 0.2885 0.2800 0.2800 10,400 +0.01(+2.04%)
Aug 20, 2020 0.2822 0.2822 0.2719 0.2744 7,250 -0.00(-1.12%)
Aug 19, 2020 0.2854 0.2854 0.2775 0.2775 1,900 +0.01(+2.29%)
Aug 18, 2020 0.2855 0.2855 0.2713 0.2713 6,754 -0.01(-1.85%)
Aug 17, 2020 0.2724 0.2764 0.2724 0.2764 15,901 -0.00(-1.46%)
Aug 14, 2020 0.2830 0.2830 0.2805 0.2805 1,100 -0.00(-1.09%)
Aug 13, 2020 0.2820 0.2836 0.2800 0.2836 1,375 +0.01(+1.98%)
Aug 12, 2020 0.2762 0.2781 0.2762 0.2781 2,197 -0.01(-4.37%)
Aug 11, 2020 0.2908 0.2908 0.2908 0.2908 100 -0.00(-1.09%)
Aug 10, 2020 0.2940 0.2940 0.2940 0.2940 400 -0.00(-1.61%)
Aug 07, 2020 0.2988 0.2988 0.2988 0.2988 300 +0.00(+1.29%)
Aug 06, 2020 0.2987 0.2987 0.2874 0.2950 13,891 +0.00(+0.75%)
Aug 05, 2020 0.2940 0.2972 0.2928 0.2928 29,033 +0.01(+4.50%)
Aug 04, 2020 0.3000 0.3000 0.2758 0.2802 22,124 -0.07(-19.94%)
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.