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

Bee Vectoring Technologies International Inc (TSV: BEE )

N/A UNCHANGED
Last Price Updated: 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, 2020 0.4300 0.4600 0.3500 0.4600 287,343 +0.06(+15.00%)
Feb 27, 2020 0.4750 0.4800 0.4000 0.4000 238,988 -0.08(-16.67%)
Feb 26, 2020 0.4900 0.5100 0.4600 0.4800 331,243 -0.02(-4.00%)
Feb 25, 2020 0.5500 0.5500 0.4950 0.5000 312,495 -0.05(-9.09%)
Feb 24, 2020 0.5600 0.5600 0.5200 0.5500 119,110 -0.03(-5.17%)
Feb 21, 2020 0.6000 0.6000 0.5500 0.5800 287,368 +0.01(+1.75%)
Feb 20, 2020 0.5700 0.6000 0.5700 0.5700 209,195 +0.00(+0.00%)
Feb 19, 2020 0.5700 0.5900 0.5700 0.5700 216,230 +0.00(+0.00%)
Feb 18, 2020 0.5800 0.5900 0.5500 0.5700 955,486 +0.01(+1.79%)
Feb 14, 2020 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
Feb 13, 2020 0.5900 0.6200 0.5800 0.6000 359,816 +0.02(+3.45%)
Feb 12, 2020 0.5800 0.6400 0.5700 0.5800 714,761 +0.03(+5.45%)
Feb 11, 2020 0.5500 0.5500 0.5400 0.5500 323,192 +0.00(+0.00%)
Feb 10, 2020 0.5000 0.5500 0.5000 0.5500 315,939 +0.06(+12.24%)
Feb 07, 2020 0.5000 0.5000 0.4700 0.4900 200,491 -0.01(-2.00%)
Feb 06, 2020 0.5100 0.5100 0.4700 0.5000 134,908 +0.00(+0.00%)
Feb 05, 2020 0.5100 0.5200 0.4900 0.5000 203,422 -0.01(-1.96%)
Feb 04, 2020 0.4950 0.5100 0.4950 0.5100 117,852 +0.01(+2.00%)
Feb 03, 2020 0.5100 0.5200 0.5000 0.5000 85,195 -0.01(-1.96%)
Jan 31, 2020 0.5500 0.5600 0.5000 0.5100 355,480 -0.04(-7.27%)
Jan 30, 2020 0.5700 0.5700 0.5300 0.5500 464,827 -0.01(-1.79%)
Jan 29, 2020 0.6000 0.6000 0.5500 0.5600 822,632 +0.02(+3.70%)
Jan 28, 2020 0.5300 0.5400 0.5100 0.5400 129,585 +0.00(+0.00%)
Jan 27, 2020 0.5300 0.5500 0.5300 0.5400 156,511 +0.02(+3.85%)
Jan 24, 2020 0.6000 0.6000 0.5200 0.5200 268,277 -0.03(-5.45%)
Jan 23, 2020 0.5900 0.6000 0.5500 0.5500 178,569 -0.05(-8.33%)
Jan 22, 2020 0.6400 0.6400 0.5900 0.6000 205,386 +0.00(+0.00%)
Jan 21, 2020 0.6300 0.6300 0.6000 0.6000 130,884 -0.03(-4.76%)
Jan 20, 2020 0.6200 0.6500 0.6000 0.6300 371,406 +0.06(+10.53%)
Jan 17, 2020 0.5500 0.6200 0.5500 0.5700 290,880 +0.03(+5.56%)
Jan 16, 2020 0.6000 0.6000 0.5000 0.5400 372,718 -0.06(-10.00%)
Jan 15, 2020 0.6700 0.6700 0.5600 0.6000 356,523 -0.05(-7.69%)
Jan 14, 2020 0.6300 0.6800 0.6200 0.6500 630,864 +0.05(+8.33%)
Jan 13, 2020 0.5400 0.6400 0.5300 0.6000 682,057 +0.08(+15.38%)
Jan 10, 2020 0.4700 0.5200 0.4700 0.5200 89,048 +0.04(+8.33%)
Jan 09, 2020 0.4900 0.4900 0.4750 0.4800 14,872 +0.00(+0.00%)
Jan 08, 2020 0.4750 0.4850 0.4750 0.4800 107,856 -0.02(-4.00%)
Jan 07, 2020 0.4800 0.5000 0.4600 0.5000 179,015 +0.04(+8.70%)
Jan 06, 2020 0.4600 0.4700 0.4600 0.4600 42,341 +0.00(+0.00%)
Jan 03, 2020 0.4300 0.4600 0.4300 0.4600 104,240 +0.01(+2.22%)
Jan 02, 2020 0.4550 0.4600 0.4500 0.4500 92,005 -0.01(-2.17%)
Dec 31, 2019 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
Dec 30, 2019 0.4400 0.4500 0.4400 0.4450 33,120 +0.02(+3.49%)
Dec 27, 2019 0.4500 0.4500 0.4300 0.4300 42,505 -0.02(-3.37%)
Dec 24, 2019 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Dec 23, 2019 0.4350 0.4500 0.4300 0.4300 155,994 +0.00(+0.00%)
Dec 20, 2019 0.4150 0.4450 0.4150 0.4300 121,450 +0.01(+2.38%)
Dec 19, 2019 0.4150 0.4200 0.4100 0.4200 71,453 +0.00(+0.00%)
Dec 18, 2019 0.4250 0.4300 0.4100 0.4200 67,866 +0.00(+0.00%)
Dec 17, 2019 0.4100 0.4250 0.4100 0.4200 80,275 +0.02(+6.33%)
Dec 16, 2019 0.4350 0.4350 0.3950 0.3950 250,611 -0.04(-9.20%)
Dec 13, 2019 0.4350 0.4350 0.4150 0.4350 159,907 +0.00(+0.00%)
Dec 12, 2019 0.4350 0.4400 0.4300 0.4350 112,021 -0.01(-1.14%)
Dec 11, 2019 0.4350 0.4400 0.4300 0.4400 652,112 +0.03(+7.32%)
Dec 10, 2019 0.4200 0.4350 0.4100 0.4100 285,861 -0.01(-2.38%)
Dec 09, 2019 0.4100 0.4300 0.4100 0.4200 37,275 +0.01(+2.44%)
Dec 06, 2019 0.4000 0.4300 0.4000 0.4100 161,938 +0.02(+5.13%)
Dec 05, 2019 0.4200 0.4200 0.3900 0.3900 659,153 -0.03(-7.14%)
Dec 04, 2019 0.4450 0.4500 0.4150 0.4200 568,364 +0.00(+0.00%)
Dec 03, 2019 0.4000 0.4200 0.4000 0.4200 27,475 +0.02(+5.00%)
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.