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 (%)
Mar 31, 2016 0.4300 0.4350 0.4100 0.4150 103,000 -0.03(-5.68%)
Mar 30, 2016 0.4600 0.4600 0.4300 0.4400 116,349 -0.02(-4.35%)
Mar 29, 2016 0.4800 0.4850 0.4500 0.4600 155,480 -0.02(-5.15%)
Mar 28, 2016 0.5000 0.5000 0.4800 0.4850 117,180 +0.01(+1.04%)
Mar 24, 2016 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
Mar 23, 2016 0.4700 0.4950 0.4700 0.4850 17,000 -0.02(-3.00%)
Mar 22, 2016 0.5100 0.5100 0.4650 0.5000 85,030 +0.00(+0.00%)
Mar 21, 2016 0.5100 0.5100 0.4550 0.5000 131,608 +0.00(+0.00%)
Mar 18, 2016 0.4550 0.5200 0.4500 0.5000 521,150 +0.06(+13.64%)
Mar 17, 2016 0.4000 0.4550 0.3800 0.4400 417,981 +0.04(+10.00%)
Mar 16, 2016 0.3800 0.4000 0.3800 0.4000 133,722 +0.03(+6.67%)
Mar 15, 2016 0.3750 0.3750 0.3700 0.3750 32,800 +0.01(+1.35%)
Mar 14, 2016 0.3750 0.3750 0.3650 0.3700 46,700 -0.01(-1.33%)
Mar 11, 2016 0.3750 0.3800 0.3750 0.3750 96,163 +0.00(+0.00%)
Mar 10, 2016 0.3600 0.3750 0.3400 0.3750 166,500 +0.01(+2.74%)
Mar 09, 2016 0.3450 0.3650 0.3450 0.3650 31,000 +0.02(+5.80%)
Mar 08, 2016 0.3550 0.3550 0.3450 0.3450 6,000 -0.02(-5.48%)
Mar 07, 2016 0.3650 0.3650 0.3650 0.3650 7,000 +0.01(+1.39%)
Mar 04, 2016 0.3600 0.3500 0.3600 46,000 +0.01(+2.86%)
Mar 03, 2016 0.3400 0.3600 0.3300 0.3500 246,500 +0.01(+2.94%)
Mar 02, 2016 0.3400 0.3400 0.3300 0.3400 140,735 +0.01(+1.49%)
Mar 01, 2016 0.3300 0.3500 0.3300 0.3350 246,900 +0.02(+4.69%)
Feb 29, 2016 0.3300 0.3300 0.3200 0.3200 11,944 +0.01(+1.59%)
Feb 26, 2016 0.3200 0.3300 0.3150 0.3150 11,499 +0.01(+1.61%)
Feb 25, 2016 0.3300 0.3300 0.3100 0.3100 22,500 -0.01(-1.59%)
Feb 24, 2016 0.3150 0.3400 0.3100 0.3150 54,000 +0.01(+1.61%)
Feb 23, 2016 0.3500 0.3500 0.3100 0.3100 210,500 -0.04(-11.43%)
Feb 22, 2016 0.3500 0.3700 0.3500 0.3500 79,369 +0.00(+0.00%)
Feb 19, 2016 0.3400 0.3500 0.3400 0.3500 5,650 +0.01(+2.94%)
Feb 18, 2016 0.3500 0.3500 0.3200 0.3400 10,250 -0.01(-2.86%)
Feb 17, 2016 0.3550 0.3550 0.3500 0.3500 15,100 +0.01(+2.94%)
Feb 16, 2016 0.3500 0.3700 0.3100 0.3400 65,500 -0.01(-2.86%)
Feb 12, 2016 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 11, 2016 0.3500 0.3600 0.3250 0.3600 477,000 -0.04(-10.00%)
Feb 10, 2016 0.4000 0.4000 0.4000 0.4000 500 +0.02(+3.90%)
Feb 05, 2016 0.3850 0.3850 0.3850 400 -0.02(-3.75%)
Feb 04, 2016 0.4200 0.4200 0.4000 0.4000 30,000 +0.00(+0.00%)
Feb 03, 2016 0.4050 0.4200 0.4000 0.4000 37,700 -0.01(-1.23%)
Feb 02, 2016 0.4000 0.4300 0.4000 0.4050 87,000 +0.01(+1.25%)
Feb 01, 2016 0.4050 0.4100 0.4000 0.4000 35,500 +0.02(+5.26%)
Jan 29, 2016 0.3800 0.3800 0.3800 0.3800 22,700 +0.00(+0.00%)
Jan 28, 2016 0.3800 0.3800 0.3800 0.3800 1,700 -0.02(-3.80%)
Jan 27, 2016 0.3950 0.3950 0.3950 0.3950 21,500 -0.01(-3.66%)
Jan 26, 2016 0.4000 0.4150 0.3850 0.4100 115,243 +0.01(+2.50%)
Jan 25, 2016 0.4000 0.4100 0.4000 0.4000 128,000 +0.00(+0.00%)
Jan 22, 2016 0.3500 0.4000 0.3450 0.4000 134,015 +0.05(+14.29%)
Jan 21, 2016 0.3650 0.3650 0.3500 0.3500 42,083 -0.03(-7.89%)
Jan 20, 2016 0.3600 0.3800 0.3600 0.3800 65,996 +0.01(+1.33%)
Jan 19, 2016 0.3700 0.3800 0.3600 0.3750 26,000 +0.01(+1.35%)
Jan 18, 2016 0.3700 0.3900 0.3700 0.3700 96,000 -0.01(-1.33%)
Jan 15, 2016 0.3850 0.3850 0.3700 0.3750 57,475 -0.01(-2.60%)
Jan 14, 2016 0.3800 0.3850 0.3800 0.3850 38,000 +0.01(+1.32%)
Jan 13, 2016 0.3800 0.3850 0.3650 0.3800 38,500 +0.00(+0.00%)
Jan 12, 2016 0.3800 0.3900 0.3800 0.3800 65,000 +0.01(+1.33%)
Jan 11, 2016 0.3600 0.3800 0.3600 0.3750 66,000 +0.01(+1.35%)
Jan 08, 2016 0.3700 0.3750 0.3700 0.3700 40,190 -0.01(-2.63%)
Jan 07, 2016 0.3700 0.3800 0.3700 0.3800 21,000 +0.01(+2.70%)
Jan 06, 2016 0.3900 0.4000 0.3700 0.3700 60,724 -0.03(-7.50%)
Jan 05, 2016 0.3600 0.4000 0.3600 0.4000 18,200 +0.05(+14.29%)
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.