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

Bevcanna Enterprises Inc. (CSE: BEV )

0.7900 -0.0100 (-1.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Mar 31, 2022 0.1200 0.1250 0.1200 0.1250 37,500 +0.01(+4.17%)
Mar 30, 2022 0.1250 0.1250 0.1200 0.1200 19,160 -0.01(-4.00%)
Mar 29, 2022 0.1250 0.1250 0.1250 0.1250 16,000 +0.00(+0.00%)
Mar 28, 2022 0.1250 0.1250 0.1200 0.1250 56,552 +0.00(+0.00%)
Mar 25, 2022 0.1250 0.1250 0.1250 0.1250 34,900 +0.00(+0.00%)
Mar 24, 2022 0.1250 0.1300 0.1250 0.1250 4,697 +0.01(+4.17%)
Mar 23, 2022 0.1300 0.1300 0.1200 0.1200 30,325 -0.01(-4.00%)
Mar 22, 2022 0.1250 0.1250 0.1250 0.1250 37,650 +0.01(+4.17%)
Mar 21, 2022 0.1300 0.1300 0.1200 0.1200 71,394 -0.01(-7.69%)
Mar 18, 2022 0.1200 0.1300 0.1200 0.1300 89,699 +0.01(+4.00%)
Mar 17, 2022 0.1300 0.1350 0.1250 0.1250 42,500 -0.01(-3.85%)
Mar 16, 2022 0.1250 0.1300 0.1250 0.1300 216,275 +0.01(+8.33%)
Mar 15, 2022 0.1150 0.1200 0.1150 0.1200 99,386 +0.00(+4.35%)
Mar 14, 2022 0.1100 0.1150 0.1050 0.1150 14,115 +0.01(+4.55%)
Mar 11, 2022 0.1100 0.1100 0.1000 0.1100 66,481 +0.01(+10.00%)
Mar 10, 2022 0.1150 0.1150 0.1000 0.1000 93,144 -0.01(-13.04%)
Mar 09, 2022 0.1100 0.1150 0.1050 0.1150 332,657 +0.01(+4.55%)
Mar 08, 2022 0.1100 0.1150 0.1050 0.1100 155,636 +0.01(+4.76%)
Mar 07, 2022 0.1100 0.1100 0.1000 0.1050 124,048 +0.00(+0.00%)
Mar 04, 2022 0.1200 0.1200 0.1050 0.1050 100,235 -0.01(-12.50%)
Mar 03, 2022 0.1200 0.1200 0.1050 0.1200 509,800 -0.01(-4.00%)
Mar 02, 2022 0.1200 0.1300 0.1050 0.1250 1,546,725 -0.02(-13.79%)
Mar 01, 2022 0.1500 0.1500 0.1400 0.1450 77,784 +0.00(+0.00%)
Feb 28, 2022 0.1500 0.1500 0.1400 0.1450 363,369 -0.01(-3.33%)
Feb 25, 2022 0.1600 0.1500 0.1400 0.1500 1,140,400 -0.01(-6.25%)
Feb 24, 2022 0.1650 0.1650 0.1550 0.1600 174,059 +0.00(+0.00%)
Feb 23, 2022 0.1750 0.1750 0.1600 0.1600 206,405 -0.02(-11.11%)
Feb 22, 2022 0.1800 0.1800 0.1650 0.1800 156,996 +0.00(+0.00%)
Feb 18, 2022 0.1800 0 +0.01(+2.86%)
Feb 17, 2022 0.1800 0.1800 0.1750 0.1750 56,450 -0.01(-2.78%)
Feb 16, 2022 0.1800 0.1850 0.1750 0.1800 409,202 -0.01(-5.26%)
Feb 15, 2022 0.1900 0.1900 0.1850 0.1900 134,239 +0.01(+2.70%)
Feb 14, 2022 0.2000 0.2000 0.1800 0.1850 220,437 -0.02(-7.50%)
Feb 11, 2022 0.2000 0.2000 0.2000 0.2000 24,784 +0.00(+0.00%)
Feb 10, 2022 0.2050 0.2100 0.2000 0.2000 151,444 +0.00(+0.00%)
Feb 09, 2022 0.1950 0.2050 0.1950 0.2000 65,937 +0.01(+5.26%)
Feb 08, 2022 0.1950 0.1950 0.1900 0.1900 2,990 -0.01(-2.56%)
Feb 07, 2022 0.1950 0.1950 0.1850 0.1950 39,161 +0.00(+0.00%)
Feb 04, 2022 0.2000 0.2000 0.1950 0.1950 8,100 +0.01(+2.63%)
Feb 03, 2022 0.2100 0.1900 0.1900 138,438 -0.01(-5.00%)
Feb 02, 2022 0.1950 0.2000 0.1900 0.2000 90,575 +0.01(+5.26%)
Feb 01, 2022 0.2000 0.2000 0.1900 0.1900 59,201 -0.01(-5.00%)
Jan 31, 2022 0.1900 0.2000 0.1900 0.2000 65,824 +0.02(+8.11%)
Jan 28, 2022 0.1850 0.1850 0.1800 0.1850 56,470 +0.01(+2.78%)
Jan 27, 2022 0.1850 0.1850 0.1800 0.1800 71,613 +0.00(+0.00%)
Jan 26, 2022 0.1800 0.1900 0.1800 0.1800 165,997 +0.00(+0.00%)
Jan 25, 2022 0.1800 0.1900 0.1750 0.1800 159,555 +0.01(+2.86%)
Jan 24, 2022 0.1900 0.1900 0.1750 0.1750 54,998 -0.02(-7.89%)
Jan 21, 2022 0.2050 0.2050 0.1850 0.1900 43,312 -0.01(-7.32%)
Jan 20, 2022 0.2100 0.2100 0.2050 0.2050 26,851 +0.00(+0.00%)
Jan 19, 2022 0.2100 0.2100 0.2050 0.2050 29,480 -0.01(-2.38%)
Jan 18, 2022 0.2200 0.2200 0.2000 0.2100 35,535 -0.01(-4.55%)
Jan 17, 2022 0.2200 0.2300 0.2150 0.2200 130,392 +0.01(+2.33%)
Jan 14, 2022 0.2100 0.2150 0.2050 0.2150 261,994 +0.01(+4.88%)
Jan 13, 2022 0.2050 0.2300 0.2050 0.2050 549,134 +0.00(+2.50%)
Jan 12, 2022 0.1900 0.2050 0.1800 0.2000 191,900 +0.02(+8.11%)
Jan 11, 2022 0.1800 0.1900 0.1800 0.1850 34,390 +0.00(+0.00%)
Jan 10, 2022 0.1850 0.1850 0.1700 0.1850 416,629 +0.00(+0.00%)
Jan 07, 2022 0.2000 0.2000 0.1850 0.1850 660,565 -0.02(-7.50%)
Jan 06, 2022 0.2000 0.2000 0.2000 0.2000 97,175 -0.00(-2.44%)
Jan 05, 2022 0.2000 0.2050 0.2000 0.2050 68,280 +0.00(+2.50%)
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.