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 (%)
Feb 28, 2018 0.2084 0.2084 0.2084 0 +0.00(+0.63%)
Feb 27, 2018 0.2020 0.2168 0.2019 0.2071 5,850 +0.01(+3.55%)
Feb 26, 2018 0.2040 0.2116 0.1930 0.2000 13,450 -0.02(-9.10%)
Feb 23, 2018 0.2200 0.2200 0.2200 0.2200 2,200 -0.01(-3.08%)
Feb 21, 2018 0.2270 0.2270 0.2270 0 +0.02(+10.00%)
Feb 16, 2018 0.2064 0.2064 0.2064 0 -0.01(-6.20%)
Feb 15, 2018 0.2200 0.2200 0.2200 0.2200 565 +0.00(+1.90%)
Feb 14, 2018 0.2159 0.2159 0.2159 0.2159 2,200 +0.01(+7.20%)
Feb 13, 2018 0.2240 0.2240 0.2014 0.2014 1,043 -0.01(-6.85%)
Feb 12, 2018 0.2162 0.2162 0.2162 0.2162 4,900 -0.00(-1.28%)
Feb 09, 2018 0.2050 0.2190 0.2050 0.2190 375 +0.01(+6.83%)
Feb 08, 2018 0.2050 0.2050 0.2050 0.2050 22,669 -0.02(-6.86%)
Feb 07, 2018 0.2200 0.2201 0.2200 0.2201 55,338 +0.00(+1.01%)
Feb 06, 2018 0.2179 0.2179 0.2179 0.2179 4,902 +0.00(+1.68%)
Feb 05, 2018 0.2230 0.2230 0.2143 0.2143 3,500 -0.00(-1.15%)
Feb 02, 2018 0.2060 0.2233 0.2060 0.2168 133,056 -0.01(-2.61%)
Feb 01, 2018 0.2097 0.2226 0.2097 0.2226 2,600 +0.02(+8.06%)
Jan 31, 2018 0.2060 0.2060 0.2060 0.2060 113 -0.01(-3.29%)
Jan 30, 2018 0.2297 0.2297 0.2297 0.2130 700 -0.03(-11.76%)
Jan 29, 2018 0.2432 0.2432 0.2291 0.2414 16,250 -0.00(-1.47%)
Jan 26, 2018 0.2010 0.2450 0.2010 0.2450 18,600 +0.03(+15.73%)
Jan 25, 2018 0.2222 0.2222 0.2061 0.2117 33,000 -0.01(-4.68%)
Jan 24, 2018 0.2220 0.2221 0.2220 0.2221 4,500 +0.00(+0.05%)
Jan 23, 2018 0.2220 0.2220 0.2220 0.2220 5,000 -0.02(-7.07%)
Jan 22, 2018 0.2270 0.2389 0.2237 0.2389 54,000 +0.02(+11.12%)
Jan 19, 2018 0.2150 0.2150 0.2150 0.2150 10,000 -0.02(-6.52%)
Jan 18, 2018 0.2322 0.2322 0.2300 0.2300 5,000 +0.01(+4.03%)
Jan 17, 2018 0.2140 0.2211 0.2140 0.2211 3,965 -0.03(-10.49%)
Jan 16, 2018 0.2470 0.2470 0.2470 0.2470 2,000 +0.01(+5.42%)
Jan 12, 2018 0.2343 0.2343 0.2343 0 -0.01(-3.02%)
Jan 11, 2018 0.2421 0.2421 0.2416 0.2416 10,500 -0.00(-0.17%)
Jan 10, 2018 0.2343 0.2343 0.2343 0.2420 1,000 +0.00(+0.46%)
Jan 09, 2018 0.2409 0.2409 0.2409 0.2409 2,000 +0.01(+5.01%)
Jan 08, 2018 0.2399 0.2399 0.2294 0.2294 7,500 +0.00(+1.10%)
Jan 05, 2018 0.2268 0.2269 0.2268 0.2269 6,000 -0.01(-5.89%)
Jan 04, 2018 0.2500 0.2500 0.2258 0.2411 23,000 -0.01(-3.71%)
Dec 28, 2017 0.2504 0.2504 0.2504 0 +0.02(+9.11%)
Dec 27, 2017 0.2368 0.2368 0.2174 0.2295 8,169 +0.01(+4.32%)
Dec 22, 2017 0.2200 0.2200 0.2200 0 -0.00(-1.12%)
Dec 21, 2017 0.2163 0.2225 0.2163 0.2225 17,166 +0.00(+1.14%)
Dec 20, 2017 0.2200 0.2200 0.2200 0.2200 400 -0.00(-1.85%)
Dec 19, 2017 0.2241 0.2241 0.2241 0.2241 1,049 +0.00(+2.09%)
Dec 18, 2017 0.2195 0.2195 0.2195 0.2195 2,000 -0.02(-7.32%)
Dec 12, 2017 0.2369 0.2369 0.2369 0 -0.00(-0.55%)
Dec 08, 2017 0.2382 0.2382 0.2382 0 -0.00(-1.73%)
Dec 07, 2017 0.2424 0.2424 0.2424 0.2424 1,000 -0.00(-0.86%)
Dec 06, 2017 0.2442 0.2445 0.2442 0.2445 6,163 +0.01(+2.64%)
Dec 04, 2017 0.2382 0.2382 0.2382 0 +0.03(+15.63%)
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.