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

Bevcanna Enterprises Inc (OP: BVNNF )

1.000 UNCHANGED
Last Price Updated: 3:16 PM EDT, Apr 1, 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 (%)
Feb 28, 2022 0.1200 0.1200 0.1090 0.1137 187,507 -0.01(-4.93%)
Feb 25, 2022 0.1140 0.1196 0.1093 0.1196 504,717 -0.01(-4.63%)
Feb 24, 2022 0.1201 0.1300 0.1200 0.1254 77,027 -0.00(-3.54%)
Feb 23, 2022 0.1360 0.1368 0.1285 0.1300 127,799 -0.01(-4.41%)
Feb 22, 2022 0.1400 0.1400 0.1330 0.1360 133,786 -0.00(-1.73%)
Feb 18, 2022 0.1384 0 +0.00(+1.02%)
Feb 17, 2022 0.1400 0.1420 0.1370 0.1370 112,483 -0.01(-4.33%)
Feb 16, 2022 0.1430 0.1432 0.1387 0.1432 127,772 -0.00(-2.59%)
Feb 15, 2022 0.1455 0.1470 0.1450 0.1470 80,538 +0.00(+0.68%)
Feb 14, 2022 0.1423 0.1529 0.1404 0.1460 114,371 -0.01(-6.41%)
Feb 11, 2022 0.1492 0.1651 0.1492 0.1560 8,432 -0.01(-3.94%)
Feb 10, 2022 0.1605 0.1657 0.1590 0.1624 8,538 +0.00(+0.74%)
Feb 09, 2022 0.1521 0.1612 0.1477 0.1612 51,057 +0.01(+5.64%)
Feb 08, 2022 0.1465 0.1550 0.1465 0.1526 6,331 +0.00(+0.73%)
Feb 07, 2022 0.1483 0.1592 0.1475 0.1515 65,831 -0.01(-4.36%)
Feb 04, 2022 0.1511 0.1622 0.1456 0.1584 51,947 +0.00(+0.89%)
Feb 03, 2022 0.1477 0.1660 0.1570 49,955 -0.00(-1.07%)
Feb 02, 2022 0.1535 0.1600 0.1487 0.1587 27,527 +0.00(+0.38%)
Feb 01, 2022 0.1410 0.1790 0.1410 0.1581 63,658 +0.01(+4.49%)
Jan 31, 2022 0.1490 0.1585 0.1440 0.1513 114,143 +0.00(+1.68%)
Jan 28, 2022 0.1430 0.1489 0.1400 0.1488 82,778 +0.01(+6.29%)
Jan 27, 2022 0.1480 0.1480 0.1400 0.1400 78,173 -0.01(-4.37%)
Jan 26, 2022 0.1484 0.1517 0.1373 0.1464 122,352 +0.01(+4.57%)
Jan 25, 2022 0.1506 0.1506 0.1383 0.1400 81,478 +0.01(+4.40%)
Jan 24, 2022 0.1510 0.1540 0.1336 0.1341 192,306 -0.02(-11.78%)
Jan 21, 2022 0.1568 0.1650 0.1460 0.1520 99,636 -0.01(-5.00%)
Jan 20, 2022 0.1639 0.1658 0.1600 0.1600 28,975 -0.01(-3.61%)
Jan 19, 2022 0.1620 0.1700 0.1620 0.1660 19,248 -0.00(-1.07%)
Jan 18, 2022 0.1740 0.1740 0.1606 0.1678 20,403 -0.00(-1.29%)
Jan 14, 2022 0.1700 0 +0.00(+2.04%)
Jan 13, 2022 0.1640 0.1820 0.1602 0.1666 139,153 +0.01(+7.28%)
Jan 12, 2022 0.1538 0.1615 0.1424 0.1553 230,953 +0.01(+3.88%)
Jan 11, 2022 0.1309 0.1495 0.1309 0.1495 117,852 -0.00(-0.33%)
Jan 10, 2022 0.1480 0.1513 0.1343 0.1500 107,425 +0.00(+0.00%)
Jan 07, 2022 0.1600 0.1619 0.1458 0.1500 201,799 -0.01(-4.76%)
Jan 06, 2022 0.1470 0.1616 0.1470 0.1575 50,218 -0.00(-2.23%)
Jan 05, 2022 0.1447 0.1666 0.1447 0.1611 15,792 +0.00(+2.94%)
Jan 04, 2022 0.1480 0.1691 0.1480 0.1565 17,728 +0.01(+7.71%)
Jan 03, 2022 0.1530 0.1678 0.1418 0.1453 51,204 -0.01(-7.16%)
Dec 31, 2021 0.1647 0.1700 0.1549 0.1565 92,700 -0.01(-5.67%)
Dec 30, 2021 0.1910 0.1910 0.1557 0.1659 94,448 +0.00(+1.90%)
Dec 29, 2021 0.1705 0.1769 0.1628 0.1628 160,051 -0.01(-6.49%)
Dec 28, 2021 0.2000 0.2000 0.1628 0.1741 37,661 +0.01(+9.09%)
Dec 27, 2021 0.2000 0.2000 0.1526 0.1596 96,656 -0.01(-7.69%)
Dec 23, 2021 0.1700 0.1770 0.1586 0.1729 190,831 +0.00(+2.01%)
Dec 22, 2021 0.1603 0.1720 0.1603 0.1695 58,330 +0.01(+4.37%)
Dec 21, 2021 0.1400 0.1742 0.1400 0.1624 47,235 -0.00(-1.58%)
Dec 20, 2021 0.1664 0.1743 0.1550 0.1650 40,819 -0.00(-0.84%)
Dec 17, 2021 0.1667 0.1750 0.1659 0.1664 68,985 -0.00(-0.30%)
Dec 16, 2021 0.1700 0.1778 0.1669 0.1669 97,455 +0.00(+2.71%)
Dec 15, 2021 0.1686 0.1810 0.1625 0.1625 44,939 -0.01(-6.77%)
Dec 14, 2021 0.1680 0.1909 0.1675 0.1743 140,439 -0.01(-4.75%)
Dec 13, 2021 0.1868 0.1930 0.1800 0.1830 139,382 -0.01(-3.53%)
Dec 10, 2021 0.1900 0.1990 0.1800 0.1897 105,243 -0.00(-0.05%)
Dec 09, 2021 0.1822 0.1898 0.1800 0.1898 25,169 +0.00(+1.50%)
Dec 08, 2021 0.1805 0.1907 0.1800 0.1870 31,757 +0.01(+3.37%)
Dec 07, 2021 0.1801 0.1901 0.1800 0.1809 65,843 -0.00(-2.06%)
Dec 06, 2021 0.2000 0.2000 0.1804 0.1847 40,282 -0.00(-1.34%)
Dec 03, 2021 0.1900 0.1968 0.1850 0.1872 39,799 +0.00(+0.27%)
Dec 02, 2021 0.1780 0.1991 0.1780 0.1867 65,529 -0.01(-5.99%)
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.