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 (%)
Dec 31, 2019 0.3426 0.3426 0.3426 0.3426 100 -0.00(-0.03%)
Dec 30, 2019 0.3490 0.3490 0.3426 0.3427 4,810 +0.01(+2.57%)
Dec 27, 2019 0.3290 0.3390 0.3290 0.3341 3,100 -0.02(-4.54%)
Dec 26, 2019 0.3500 0.3500 0.3500 0.3500 2,045 +0.00(+1.19%)
Dec 24, 2019 0.3164 0.3459 0.3164 0.3459 8,100 +0.01(+4.22%)
Dec 23, 2019 0.3339 0.3340 0.3291 0.3319 59,047 -0.00(-0.39%)
Dec 20, 2019 0.3100 0.3332 0.3100 0.3332 700 +0.02(+7.48%)
Dec 19, 2019 0.3188 0.3188 0.3100 0.3100 16,150 -0.02(-4.64%)
Dec 18, 2019 0.3259 0.3259 0.3229 0.3251 6,000 +0.02(+6.14%)
Dec 17, 2019 0.3059 0.3063 0.3049 0.3063 5,992 -0.00(-0.10%)
Dec 16, 2019 0.3123 0.3123 0.3052 0.3066 5,476 -0.02(-5.89%)
Dec 13, 2019 0.3250 0.3258 0.3060 0.3258 52,200 +0.00(+0.09%)
Dec 12, 2019 0.3250 0.3389 0.3250 0.3255 1,700 -0.01(-3.47%)
Dec 11, 2019 0.3318 0.3372 0.3267 0.3372 134,362 +0.02(+7.73%)
Dec 10, 2019 0.3257 0.3337 0.3130 0.3130 12,200 -0.01(-4.08%)
Dec 09, 2019 0.3203 0.3263 0.3203 0.3263 325 +0.01(+4.25%)
Dec 06, 2019 0.3161 0.3201 0.3121 0.3130 6,100 -0.01(-2.19%)
Dec 05, 2019 0.3141 0.3290 0.3101 0.3200 4,950 -0.00(-1.27%)
Dec 04, 2019 0.3327 0.3354 0.3241 0.3241 1,945 +0.01(+3.65%)
Dec 03, 2019 0.3026 0.3206 0.3025 0.3127 2,465 +0.01(+2.16%)
Dec 02, 2019 0.3080 0.3100 0.3000 0.3061 6,000 +0.00(+1.12%)
Nov 29, 2019 0.2921 0.3027 0.2921 0.3027 1,100 -0.00(-0.03%)
Nov 27, 2019 0.3039 0.3039 0.3028 0.3028 2,200 -0.00(-1.30%)
Nov 26, 2019 0.3000 0.3068 0.2970 0.3068 11,166 +0.02(+5.43%)
Nov 25, 2019 0.2912 0.2912 0.2910 0.2910 3,580 -0.03(-9.03%)
Nov 22, 2019 0.3061 0.3199 0.3061 0.3199 300 +0.01(+2.86%)
Nov 21, 2019 0.3263 0.3263 0.3110 0.3110 4,003 -0.02(-5.76%)
Nov 20, 2019 0.3160 0.3300 0.3000 0.3300 51,470 +0.02(+5.67%)
Nov 19, 2019 0.2960 0.3123 0.2960 0.3123 21,791 -0.01(-2.41%)
Nov 18, 2019 0.3391 0.3391 0.3154 0.3200 8,224 -0.01(-3.03%)
Nov 15, 2019 0.3319 0.3390 0.3266 0.3300 7,700 -0.01(-2.34%)
Nov 14, 2019 0.3395 0.3395 0.3269 0.3379 10,050 +0.01(+2.39%)
Nov 13, 2019 0.3597 0.3597 0.3300 0.3300 140,500 -0.02(-4.57%)
Nov 12, 2019 0.3050 0.3458 0.3050 0.3458 191,100 +0.05(+16.82%)
Nov 11, 2019 0.2860 0.3000 0.2855 0.2960 14,619 +0.00(+0.48%)
Nov 08, 2019 0.3560 0.3560 0.2885 0.2946 82,400 -0.04(-12.71%)
Nov 07, 2019 0.3870 0.3917 0.3300 0.3375 64,248 -0.06(-15.09%)
Nov 06, 2019 0.3600 0.4000 0.3462 0.3975 194,979 +0.06(+18.34%)
Nov 05, 2019 0.3550 0.3550 0.3311 0.3359 10,600 -0.00(-1.21%)
Nov 04, 2019 0.3740 0.3740 0.3350 0.3400 6,660 +0.01(+1.83%)
Nov 01, 2019 0.3548 0.3548 0.3210 0.3339 44,800 +0.02(+6.30%)
Oct 31, 2019 0.2976 0.3528 0.2976 0.3141 55,305 +0.03(+9.63%)
Oct 30, 2019 0.2662 0.2900 0.2662 0.2865 81,050 +0.05(+19.37%)
Oct 29, 2019 0.2658 0.2658 0.2227 0.2400 33,850 -0.02(-7.16%)
Oct 28, 2019 0.2590 0.2700 0.2509 0.2585 41,657 +0.00(+1.81%)
Oct 25, 2019 0.2428 0.2565 0.2323 0.2539 19,800 +0.04(+16.47%)
Oct 24, 2019 0.2200 0.2285 0.2180 0.2180 15,800 +0.01(+4.11%)
Oct 23, 2019 0.1968 0.2159 0.1968 0.2094 46,400 +0.04(+26.14%)
Oct 21, 2019 0.1660 0.1660 0.1660 0 +0.01(+9.07%)
Oct 18, 2019 0.1626 0.1649 0.1522 0.1522 10,000 -0.02(-10.84%)
Oct 16, 2019 0.1707 0.1707 0.1707 0 +0.01(+6.69%)
Oct 15, 2019 0.1650 0.1655 0.1563 0.1600 5,800 +0.04(+32.23%)
Oct 14, 2019 0.1210 0.1210 0.1210 0.1210 185 -0.04(-23.42%)
Oct 10, 2019 0.1580 0.1580 0.1580 0 -0.01(-3.13%)
Oct 09, 2019 0.1631 0.1631 0.1631 20 +0.00(+0.00%)
Oct 08, 2019 0.1630 0.1631 0.1630 0.1631 2,320 +0.00(+0.25%)
Oct 04, 2019 0.1627 0.1627 0.1627 0 -0.01(-7.61%)
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.