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, 2018 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Feb 27, 2018 0.2500 0.2700 0.2500 0.2600 27,500 +0.00(+0.00%)
Feb 26, 2018 0.2700 0.2700 0.2500 0.2600 40,918 -0.02(-5.45%)
Feb 23, 2018 0.2550 0.2750 0.2550 0.2750 37,000 +0.02(+5.77%)
Feb 22, 2018 0.2700 0.2700 0.2600 0.2600 25,500 -0.01(-3.70%)
Feb 21, 2018 0.2700 0.2700 0.2600 0.2700 20,622 -0.01(-1.82%)
Feb 20, 2018 0.2750 0.2750 0.2750 0.2750 5,340 -0.01(-1.79%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Feb 15, 2018 0.2550 0.2700 0.2500 0.2700 30,000 +0.00(+0.00%)
Feb 14, 2018 0.2800 0.2800 0.2700 0.2700 9,521 -0.01(-3.57%)
Feb 13, 2018 0.2600 0.2800 0.2450 0.2800 223,200 +0.00(+0.00%)
Feb 12, 2018 0.2700 0.2800 0.2700 0.2800 35,680 +0.01(+3.70%)
Feb 09, 2018 0.2700 0.2700 0.2600 0.2700 24,046 +0.01(+3.85%)
Feb 08, 2018 0.2900 0.2900 0.2600 0.2600 35,526 -0.02(-8.77%)
Feb 07, 2018 0.2700 0.2900 0.2600 0.2850 155,740 +0.01(+5.56%)
Feb 06, 2018 0.2700 0.2700 0.2700 0.2700 5,902 +0.00(+0.00%)
Feb 05, 2018 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Feb 02, 2018 0.2700 0.2700 0.2500 0.2700 153,000 +0.00(+0.00%)
Feb 01, 2018 0.2700 0.2700 0.2700 0.2700 47,270 +0.01(+3.85%)
Jan 31, 2018 0.2650 0.2700 0.2550 0.2600 86,200 +0.00(+0.00%)
Jan 30, 2018 0.2950 0.2550 0.2600 282,275 -0.03(-11.86%)
Jan 29, 2018 0.3000 0.3000 0.2750 0.2950 28,700 -0.01(-1.67%)
Jan 26, 2018 0.2600 0.3000 0.2600 0.3000 73,630 +0.03(+11.11%)
Jan 25, 2018 0.2700 0.2900 0.2600 0.2700 71,979 -0.01(-3.57%)
Jan 24, 2018 0.2800 0.2800 0.2700 0.2800 43,600 -0.00(-1.75%)
Jan 23, 2018 0.2700 0.2900 0.2500 0.2850 269,411 -0.01(-3.39%)
Jan 22, 2018 0.2800 0.2950 0.2700 0.2950 104,391 +0.01(+5.36%)
Jan 19, 2018 0.2800 0.2800 0.2700 0.2800 101,800 +0.00(+0.00%)
Jan 18, 2018 0.2800 0.2800 0.2750 0.2800 200,269 +0.01(+1.82%)
Jan 17, 2018 0.2850 0.2900 0.2750 0.2750 141,415 -0.01(-5.17%)
Jan 16, 2018 0.2950 0.3000 0.2900 0.2900 86,100 +0.01(+3.57%)
Jan 15, 2018 0.2850 0.2850 0.2800 0.2800 225,524 -0.00(-1.75%)
Jan 12, 2018 0.3000 0.3100 0.2850 0.2850 158,850 -0.02(-5.00%)
Jan 11, 2018 0.2900 0.3000 0.2900 0.3000 26,047 +0.00(+0.00%)
Jan 10, 2018 0.2900 0.2900 0.2900 0.3000 112,500 +0.02(+5.26%)
Jan 09, 2018 0.2900 0.2950 0.2850 0.2850 29,900 +0.00(+0.00%)
Jan 08, 2018 0.2900 0.3000 0.2850 0.2850 36,833 +0.00(+0.00%)
Jan 05, 2018 0.2950 0.2950 0.2850 0.2850 5,858 +0.00(+0.00%)
Jan 04, 2018 0.3100 0.3150 0.2850 0.2850 42,140 -0.01(-1.72%)
Jan 03, 2018 0.2900 0.3000 0.2850 0.2900 76,650 +0.01(+1.75%)
Jan 02, 2018 0.2900 0.3050 0.2850 0.2850 31,575 -0.01(-1.72%)
Dec 29, 2017 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Dec 28, 2017 0.2850 0.3200 0.2750 0.3200 155,700 +0.02(+6.67%)
Dec 27, 2017 0.3000 0.3000 0.2800 0.3000 102,825 +0.00(+0.00%)
Dec 22, 2017 0.3000 0.3000 0.3000 0.3000 5,260 +0.00(+0.00%)
Dec 21, 2017 0.2800 0.3000 0.2800 0.3000 43,800 +0.01(+3.45%)
Dec 20, 2017 0.2800 0.2900 0.2800 0.2900 18,500 +0.00(+0.00%)
Dec 19, 2017 0.2900 0.2900 0.2800 0.2900 78,660 +0.01(+1.75%)
Dec 18, 2017 0.2750 0.2850 0.2750 0.2850 9,488 +0.01(+3.64%)
Dec 15, 2017 0.3000 0.3000 0.2750 0.2750 45,500 +0.00(+0.00%)
Dec 14, 2017 0.2800 0.2800 0.2750 0.2750 55,600 -0.02(-8.33%)
Dec 13, 2017 0.3000 0.3000 0.3000 0.3000 72,203 +0.02(+5.26%)
Dec 12, 2017 0.3100 0.3100 0.2800 0.2850 59,743 -0.01(-1.72%)
Dec 11, 2017 0.2900 0.2900 0.2700 0.2900 18,500 -0.01(-3.33%)
Dec 08, 2017 0.2950 0.3000 0.2950 0.3000 17,660 +0.02(+7.14%)
Dec 07, 2017 0.2950 0.3000 0.2650 0.2800 109,950 -0.03(-9.68%)
Dec 06, 2017 0.3250 0.3250 0.3100 0.3100 68,500 -0.02(-6.06%)
Dec 05, 2017 0.3200 0.3300 0.3100 0.3300 95,800 +0.03(+10.00%)
Dec 04, 2017 0.3000 0.3300 0.2950 0.3000 335,983 +0.04(+15.38%)
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.