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 (%)
Nov 30, 2016 0.2000 0.2000 0.1879 0.1879 800 -0.01(-6.05%)
Nov 29, 2016 0.2000 0.2000 0.1880 0.2000 9,000 +0.00(+2.25%)
Nov 28, 2016 0.1981 0.2000 0.1956 0.1956 8,550 -0.00(-1.86%)
Nov 23, 2016 0.1993 0.1993 0.1993 0 -0.00(-0.70%)
Nov 22, 2016 0.2020 0.2140 0.2000 0.2007 24,020 +0.01(+5.64%)
Nov 21, 2016 0.1900 0.1900 0.1900 0.1900 2,000 +0.02(+8.70%)
Nov 18, 2016 0.1748 0.1748 0.1748 0.1748 1,500 -0.01(-7.63%)
Nov 17, 2016 0.1892 0.1892 0.1892 0.1892 1,000 +0.00(+0.23%)
Nov 16, 2016 0.1858 0.1888 0.1858 0.1888 1,500 -0.00(-1.05%)
Nov 14, 2016 0.1908 0.1908 0.1908 0 -0.00(-2.25%)
Nov 10, 2016 0.1952 0.1952 0.1952 50 +0.02(+12.83%)
Nov 09, 2016 0.1820 0.1820 0.1730 0.1730 2,000 -0.02(-8.57%)
Nov 08, 2016 0.1951 0.1951 0.1892 0.1892 1,100 -0.02(-11.58%)
Nov 07, 2016 0.1919 0.2232 0.1828 0.2140 176,500 +0.04(+25.88%)
Nov 04, 2016 0.1810 0.1810 0.1620 0.1700 5,000 -0.01(-8.06%)
Nov 03, 2016 0.1736 0.1849 0.1660 0.1849 2,700 +0.00(+2.72%)
Nov 02, 2016 0.1968 0.2142 0.1794 0.1800 29,962 -0.00(-2.12%)
Nov 01, 2016 0.1888 0.1888 0.1839 0.1839 35,000 -0.01(-4.17%)
Oct 31, 2016 0.2000 0.2000 0.1919 0.1919 1,350 -0.02(-7.87%)
Oct 28, 2016 0.2043 0.2083 0.2000 0.2083 33,893 +0.01(+4.25%)
Oct 27, 2016 0.2230 0.2230 0.1998 0.1998 2,700 -0.03(-11.48%)
Oct 26, 2016 0.2257 0.2257 0.2257 0.2257 5,050 +0.01(+5.86%)
Oct 25, 2016 0.2231 0.2236 0.2132 0.2132 9,207 +0.02(+9.33%)
Oct 21, 2016 0.1950 0.1950 0.1950 0 +0.01(+2.64%)
Oct 20, 2016 0.2020 0.2020 0.1900 0.1900 7,700 -0.03(-11.96%)
Oct 19, 2016 0.2099 0.2158 0.2000 0.2158 27,200 -0.01(-2.79%)
Oct 18, 2016 0.2336 0.2454 0.2191 0.2220 22,000 -0.03(-12.32%)
Oct 17, 2016 0.2532 0.2532 0.2532 0.2532 1,000 +0.00(+0.73%)
Oct 12, 2016 0.2514 0.2514 0.2514 0 +0.00(+1.24%)
Oct 11, 2016 0.2585 0.2585 0.2483 0.2483 8,300 -0.00(-0.85%)
Oct 10, 2016 0.2660 0.2820 0.2420 0.2504 6,250 +0.00(+1.47%)
Oct 07, 2016 0.2689 0.2689 0.2468 0.2468 3,706 -0.00(-1.71%)
Oct 06, 2016 0.2463 0.2520 0.2463 0.2511 8,800 +0.00(+0.08%)
Oct 03, 2016 0.2509 0.2509 0.2509 0 -0.00(-0.67%)
Sep 30, 2016 0.2526 0.2526 0.2526 0.2526 0 +0.00(+0.00%)
Sep 29, 2016 0.2600 0.2600 0.2526 0.2526 11,116 -0.02(-5.82%)
Sep 28, 2016 0.2467 0.2682 0.2467 0.2682 5,000 +0.00(+0.11%)
Sep 27, 2016 0.2679 0.2679 0.2679 0.2679 0 +0.00(+0.00%)
Sep 26, 2016 0.2679 0.2679 0.2679 0.2679 1,030 +0.00(+0.71%)
Sep 22, 2016 0.2660 0.2660 0.2660 0 +0.01(+5.89%)
Sep 20, 2016 0.2512 0.2512 0.2512 0 -0.01(-2.26%)
Sep 19, 2016 0.2593 0.2593 0.2570 0.2570 1,580 +0.00(+1.82%)
Sep 14, 2016 0.2524 0.2524 0.2524 0 -0.01(-2.74%)
Sep 13, 2016 0.2670 0.2670 0.2566 0.2595 23,340 -0.00(-0.84%)
Sep 12, 2016 0.2851 0.2880 0.2586 0.2617 17,020 -0.02(-6.54%)
Sep 09, 2016 0.2700 0.2800 0.2548 0.2800 17,570 +0.00(+1.08%)
Sep 07, 2016 0.2770 0.2770 0.2770 0 -0.01(-4.55%)
Sep 06, 2016 0.2950 0.2950 0.2800 0.2902 14,950 -0.00(-1.26%)
Sep 02, 2016 0.2939 0.2939 0.2939 0 -0.02(-7.63%)
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.