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 )

0.0100 -0.0025 (-20.00%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 31, 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 (%)
Apr 28, 2023 0.0580 0.0699 0.0580 0.0699 3,000 +0.01(+18.88%)
Apr 27, 2023 0.0583 0.0596 0.0583 0.0588 16,173 -0.01(-12.76%)
Apr 26, 2023 0.0674 0.0674 0.0674 0.0674 1,500 +0.00(+3.69%)
Apr 25, 2023 0.0610 0.0650 0.0580 0.0650 120,000 +0.01(+8.33%)
Apr 24, 2023 0.0652 0.0652 0.0600 0.0600 240,027 -0.01(-18.81%)
Apr 21, 2023 0.0700 0.0739 0.0700 0.0739 15,000 +0.00(+2.35%)
Apr 17, 2023 0.0722 0 -0.01(-9.64%)
Apr 12, 2023 0.0799 0 +0.01(+14.14%)
Apr 06, 2023 0.0700 0 -0.01(-10.26%)
Apr 05, 2023 0.0735 0.0780 0.0700 0.0780 15,000 -0.00(-2.38%)
Apr 04, 2023 0.0619 0.0799 0.0619 0.0799 15,500 +0.02(+31.41%)
Mar 31, 2023 0.0608 0 -0.01(-17.05%)
Mar 30, 2023 0.0733 0.0733 0.0733 0.0733 457 +0.00(+4.71%)
Mar 28, 2023 0.0700 0 -0.01(-12.50%)
Mar 27, 2023 0.0780 0.0800 0.0780 0.0800 1,810 +0.01(+14.29%)
Mar 23, 2023 0.0700 0 -0.01(-7.41%)
Mar 22, 2023 0.0756 0.0756 0.0756 0.0756 5,000 +0.01(+11.01%)
Mar 21, 2023 0.0900 0.0900 0.0681 0.0681 8,616 -0.01(-17.95%)
Mar 20, 2023 0.0830 0.0830 0.0830 0.0830 1,000 +0.01(+10.23%)
Mar 17, 2023 0.0753 0.0753 0.0753 0.0753 1,000 +0.01(+7.57%)
Mar 16, 2023 0.0750 0.0754 0.0700 0.0700 3,700 +0.00(+0.00%)
Mar 15, 2023 0.0860 0.0860 0.0700 0.0700 21,000 -0.01(-13.37%)
Mar 14, 2023 0.0808 0.0808 0.0808 0.0808 1,000 +0.00(+2.28%)
Mar 13, 2023 0.0700 0.0790 0.0700 0.0790 3,000 +0.01(+7.78%)
Mar 10, 2023 0.0733 0.0733 0.0733 0.0733 32,111 +0.00(+0.00%)
Mar 09, 2023 0.0760 0.0760 0.0733 0.0733 94,496 +0.00(+0.00%)
Mar 08, 2023 0.0733 0.0740 0.0733 0.0733 47,500 -0.00(-0.95%)
Mar 07, 2023 0.0740 0.0740 0.0740 0.0740 300 -0.01(-8.75%)
Mar 06, 2023 0.0811 0.0811 0.0700 0.0811 20,535 -0.01(-6.78%)
Mar 03, 2023 0.0870 0.0870 0.0870 0.0870 7,200 +0.01(+16.62%)
Mar 01, 2023 0.0746 0 -0.00(-0.67%)
Feb 28, 2023 0.0810 0.0810 0.0750 0.0751 35,323 -0.00(-5.06%)
Feb 27, 2023 0.0800 0.0860 0.0791 0.0791 121,750 +0.00(+5.19%)
Feb 23, 2023 0.0752 0 -0.01(-12.56%)
Feb 22, 2023 0.0860 0.0860 0.0860 0.0860 500 +0.00(+1.53%)
Feb 17, 2023 0.0847 0 -0.00(-1.97%)
Feb 13, 2023 0.0864 65 -0.00(-1.59%)
Feb 10, 2023 0.0854 0.0878 0.0854 0.0878 16,600 +0.00(+5.78%)
Feb 09, 2023 0.0870 0.0900 0.0830 0.0830 2,800 -0.01(-9.19%)
Feb 08, 2023 0.0914 0.0914 0.0914 0.0914 20,000 +0.00(+1.56%)
Feb 07, 2023 0.0950 0.0950 0.0900 0.0900 73,100 -0.01(-5.26%)
Feb 06, 2023 0.0967 0.0987 0.0950 0.0950 101,417 -0.01(-6.59%)
Feb 03, 2023 0.1017 0.1017 0.1017 0.1017 5,100 +0.01(+5.50%)
Feb 02, 2023 0.1096 0.1096 0.0963 0.0964 39,535 -0.01(-5.95%)
Feb 01, 2023 0.1028 0.1093 0.1025 0.1025 2,200 +0.01(+9.98%)
Jan 31, 2023 0.1132 0.1132 0.0932 0.0932 120,200 -0.02(-16.79%)
Jan 30, 2023 0.1120 0.1120 0.1120 0.1120 20,000 +0.00(+0.00%)
Jan 25, 2023 0.1120 0 +0.01(+4.67%)
Jan 24, 2023 0.1066 0.1137 0.1066 0.1070 8,478 +0.00(+0.66%)
Jan 23, 2023 0.1150 0.1150 0.1063 0.1063 1,050 -0.01(-5.09%)
Jan 19, 2023 0.1120 0 +0.00(+2.75%)
Jan 18, 2023 0.0999 0.1090 0.0999 0.1090 12,500 -0.00(-1.62%)
Jan 17, 2023 0.1155 0.1155 0.1108 0.1108 42,031 +0.02(+21.09%)
Jan 13, 2023 0.0980 0.0980 0.0915 0.0915 1,668 -0.00(-0.22%)
Jan 12, 2023 0.0911 0.0949 0.0911 0.0917 7,500 +0.00(+1.78%)
Jan 10, 2023 0.0901 0 -0.00(-0.66%)
Jan 09, 2023 0.0930 0.0930 0.0907 0.0907 1,100 +0.00(+1.34%)
Jan 04, 2023 0.0895 0 +0.00(+1.70%)
Jan 03, 2023 0.0909 0.0965 0.0880 0.0880 33,000 +0.01(+6.67%)
Dec 28, 2022 0.0825 25 -0.01(-8.13%)
Dec 23, 2022 0.0898 0 +0.01(+14.69%)
Dec 22, 2022 0.0783 0.0783 0.0783 0.0783 2,500 -0.00(-1.63%)
Dec 21, 2022 0.0796 0.0796 0.0796 0.0796 500 -0.01(-13.01%)
Dec 19, 2022 0.0915 0 -0.01(-5.67%)
Dec 15, 2022 0.0970 0 +0.01(+6.48%)
Dec 14, 2022 0.0911 0.0911 0.0911 0.0911 10,287 -0.00(-2.04%)
Dec 13, 2022 0.0872 0.0930 0.0872 0.0930 7,845 +0.00(+3.33%)
Dec 12, 2022 0.0900 0.0900 0.0900 0.0900 12,500 +0.01(+8.43%)
Dec 09, 2022 0.0870 0.0870 0.0830 0.0830 7,000 -0.01(-6.74%)
Dec 08, 2022 0.0890 0.0890 0.0845 0.0890 16,152 -0.00(-4.30%)
Dec 07, 2022 0.1000 0.1000 0.0930 0.0930 11,350 -0.01(-8.10%)
Dec 05, 2022 0.1012 0 +0.00(+0.00%)
Dec 02, 2022 0.1012 0.1012 0.1012 0.1012 416 +0.00(+1.20%)
Dec 01, 2022 0.1000 0.1000 0.1000 0.1000 100 +0.00(+2.04%)
Nov 29, 2022 0.0980 0 +0.01(+10.61%)
Nov 28, 2022 0.0980 0.0980 0.0886 0.0886 46,617 -0.01(-8.09%)
Nov 25, 2022 0.0964 0.0964 0.0964 0.0964 4,000 -0.01(-6.41%)
Nov 23, 2022 0.1030 0.1030 0.1030 0.1030 5,000 +0.00(+4.15%)
Nov 22, 2022 0.1068 0.1068 0.0989 0.0989 6,245 -0.02(-14.45%)
Nov 21, 2022 0.1190 0.1200 0.1135 0.1156 20,800 +0.01(+8.75%)
Nov 17, 2022 0.1063 0 +0.01(+6.30%)
Nov 15, 2022 0.1000 0 -0.02(-15.61%)
Nov 11, 2022 0.1185 0 -0.00(-2.79%)
Nov 10, 2022 0.1219 0.1219 0.1219 0.1219 1,000 +0.00(+1.58%)
Nov 09, 2022 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.84%)
Nov 08, 2022 0.1177 0.1190 0.1151 0.1190 4,100 +0.01(+4.57%)
Nov 07, 2022 0.1120 0.1177 0.1090 0.1138 60,692 -0.00(-0.18%)
Nov 04, 2022 0.1140 0.1140 0.1140 0.1140 12,500 +0.00(+1.33%)
Nov 03, 2022 0.1125 0.1125 0.1125 0.1125 3,900 +0.01(+12.50%)
Nov 02, 2022 0.1000 0.1100 0.1000 0.1000 18,000 -0.02(-13.94%)
Nov 01, 2022 0.1162 0.1162 0.1162 0.1162 4,859 +0.00(+0.17%)
Oct 31, 2022 0.1220 0.1220 0.1160 0.1160 6,000 +0.00(+2.20%)
Oct 28, 2022 0.1050 0.1135 0.1038 0.1135 6,914 +0.01(+11.17%)
Oct 26, 2022 0.1021 0 -0.01(-4.93%)
Oct 25, 2022 0.1067 0.1250 0.1067 0.1074 3,780 -0.00(-1.01%)
Oct 24, 2022 0.1100 0.1100 0.1085 0.1085 20,950 -0.01(-5.07%)
Oct 19, 2022 0.1143 0 -0.00(-3.95%)
Oct 18, 2022 0.1190 0.1190 0.1190 0.1190 8,000 +0.00(+2.41%)
Oct 17, 2022 0.1100 0.1162 0.1100 0.1162 7,800 +0.00(+1.04%)
Oct 14, 2022 0.1092 0.1150 0.1092 0.1150 2,000 -0.00(-2.95%)
Oct 13, 2022 0.1185 0.1185 0.1185 0.1185 5,000 +0.00(+0.00%)
Oct 12, 2022 0.1070 0.1185 0.1070 0.1185 92,500 -0.00(-2.87%)
Oct 11, 2022 0.1220 0.1220 0.1220 0.1220 13,085 +0.00(+1.67%)
Oct 10, 2022 0.1160 0.1213 0.1088 0.1200 112,539 +0.00(+0.00%)
Oct 06, 2022 0.1200 0 +0.00(+0.00%)
Oct 05, 2022 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Oct 04, 2022 0.1146 0.1200 0.1146 0.1200 2,500 +0.00(+0.00%)
Oct 03, 2022 0.1093 0.1211 0.1073 0.1200 27,100 +0.00(+4.35%)
Sep 30, 2022 0.1193 0.1193 0.1140 0.1150 15,000 -0.01(-8.00%)
Sep 28, 2022 0.1250 0 +0.00(+1.63%)
Sep 26, 2022 0.1230 0 -0.01(-3.98%)
Sep 23, 2022 0.1302 0.1302 0.1281 0.1281 5,358 -0.00(-2.66%)
Sep 22, 2022 0.1316 0.1316 0.1316 0.1316 5,000 -0.00(-1.05%)
Sep 21, 2022 0.1330 0.1330 0.1330 0.1330 1,500 +0.00(+3.58%)
Sep 20, 2022 0.1273 0.1284 0.1273 0.1284 200 -0.01(-5.10%)
Sep 19, 2022 0.1375 0.1375 0.1352 0.1353 30,000 +0.00(+1.42%)
Sep 16, 2022 0.1420 0.1420 0.1334 0.1334 3,350 -0.00(-2.77%)
Sep 15, 2022 0.1346 0.1372 0.1346 0.1372 18,500 -0.00(-1.79%)
Sep 14, 2022 0.1397 0.1397 0.1397 0.1397 1,000 -0.00(-0.50%)
Sep 12, 2022 0.1404 5,000 +0.00(+0.29%)
Sep 08, 2022 0.1400 100 +0.00(+2.49%)
Sep 07, 2022 0.1356 0.1366 0.1356 0.1366 1,400 -0.00(-2.50%)
Sep 06, 2022 0.1455 0.1455 0.1401 0.1401 2,614 -0.00(-2.44%)
Sep 02, 2022 0.1510 0.1512 0.1436 0.1436 4,100 -0.01(-4.07%)
Sep 01, 2022 0.1500 0.1500 0.1497 0.1497 5,960 -0.00(-0.20%)
Aug 31, 2022 0.1512 0.1512 0.1500 0.1500 8,333 +0.00(+0.94%)
Aug 30, 2022 0.1486 0.1486 0.1486 0.1486 1,026 -0.00(-0.93%)
Aug 24, 2022 0.1500 0 +0.00(+0.47%)
Aug 22, 2022 0.1493 0 -0.01(-3.68%)
Aug 19, 2022 0.1550 0.1550 0.1548 0.1550 7,510 +0.00(+0.00%)
Aug 18, 2022 0.1550 0.1550 0.1450 0.1550 25,990 +0.01(+6.90%)
Aug 17, 2022 0.1500 0.1500 0.1450 0.1450 18,990 -0.01(-3.33%)
Aug 16, 2022 0.1500 0.1532 0.1500 0.1500 25,400 +0.00(+3.38%)
Aug 15, 2022 0.1451 0.1451 0.1451 0.1451 2,598 -0.01(-4.54%)
Aug 12, 2022 0.1500 0.1533 0.1500 0.1520 19,990 +0.00(+2.91%)
Aug 11, 2022 0.1510 0.1510 0.1392 0.1477 20,990 -0.01(-6.58%)
Aug 10, 2022 0.1550 0.1626 0.1550 0.1581 8,500 +0.01(+5.26%)
Aug 09, 2022 0.1578 0.1578 0.1502 0.1502 10,000 +0.00(+0.13%)
Aug 08, 2022 0.1500 0.1500 0.1500 0.1500 30,369 +0.01(+3.45%)
Aug 05, 2022 0.1450 0.1480 0.1430 0.1450 21,300 -0.00(-1.36%)
Aug 04, 2022 0.1412 0.1497 0.1412 0.1470 32,240 +0.01(+8.89%)
Aug 02, 2022 0.1350 0 +0.01(+7.40%)
Aug 01, 2022 0.1500 0.1500 0.1257 0.1257 9,000 -0.01(-10.21%)
Jul 27, 2022 0.1400 0 -0.00(-1.75%)
Jul 22, 2022 0.1425 1 -0.01(-4.81%)
Jul 21, 2022 0.1497 0.1497 0.1497 0.1497 1,000 +0.01(+6.32%)
Jul 20, 2022 0.1408 0.1408 0.1408 0.1408 6,525 -0.00(-3.03%)
Jul 19, 2022 0.1452 0.1452 0.1452 0.1452 3,071 +0.00(+2.25%)
Jul 18, 2022 0.1347 0.1420 0.1347 0.1420 17,600 +0.01(+5.42%)
Jul 15, 2022 0.1404 0.1404 0.1347 0.1347 2,175 -0.01(-3.79%)
Jul 14, 2022 0.1400 0.1420 0.1400 0.1400 7,000 -0.00(-3.18%)
Jul 13, 2022 0.1446 0.1446 0.1446 0.1446 650 -0.00(-3.08%)
Jul 12, 2022 0.1447 0.1492 0.1447 0.1492 5,090 -0.00(-0.53%)
Jul 11, 2022 0.1530 0.1530 0.1500 0.1500 2,200 -0.01(-3.66%)
Jul 08, 2022 0.1557 0.1557 0.1557 0.1557 200 +0.01(+5.20%)
Jul 06, 2022 0.1480 0 -0.01(-6.92%)
Jul 05, 2022 0.1590 0.1590 0.1590 0.1590 1,000 +0.01(+3.38%)
Jun 30, 2022 0.1538 0 +0.00(+1.72%)
Jun 29, 2022 0.1620 0.1706 0.1511 0.1512 24,065 -0.01(-5.38%)
Jun 27, 2022 0.1598 0 -0.01(-3.09%)
Jun 24, 2022 0.1514 0.1649 0.1500 0.1649 32,554 +0.01(+6.39%)
Jun 22, 2022 0.1550 0 -0.00(-1.71%)
Jun 17, 2022 0.1577 31 -0.01(-7.24%)
Jun 16, 2022 0.1700 0.1700 0.1700 0.1700 400 +0.01(+7.26%)
Jun 15, 2022 0.1630 0.1662 0.1585 0.1585 5,940 +0.00(+1.34%)
Jun 14, 2022 0.1659 0.1659 0.1564 0.1564 2,870 -0.00(-0.76%)
Jun 13, 2022 0.1787 0.1787 0.1576 0.1576 50,090 -0.02(-12.78%)
Jun 10, 2022 0.1856 0.1856 0.1807 0.1807 2,543 -0.01(-2.95%)
Jun 08, 2022 0.1862 0 -0.00(-1.06%)
Jun 07, 2022 0.1640 0.1882 0.1640 0.1882 1,540 +0.02(+11.36%)
Jun 03, 2022 0.1690 0 -0.01(-2.99%)
Jun 02, 2022 0.1742 0.1742 0.1742 0.1742 555 -0.00(-2.74%)
May 31, 2022 0.1791 0 +0.02(+9.74%)
May 26, 2022 0.1632 0 -0.01(-4.00%)
May 25, 2022 0.1600 0.1700 0.1600 0.1700 1,600 -0.01(-3.68%)
May 23, 2022 0.1765 0 +0.01(+8.28%)
May 20, 2022 0.1700 0.1700 0.1630 0.1630 7,000 +0.00(+0.06%)
May 19, 2022 0.1630 0.1630 0.1629 0.1629 613 -0.00(-0.06%)
May 18, 2022 0.1676 0.1676 0.1630 0.1630 4,800 -0.00(-1.51%)
May 17, 2022 0.1655 0.1655 0.1655 0.1655 1,905 +0.01(+6.71%)
May 16, 2022 0.1619 0.1619 0.1551 0.1551 2,250 -0.00(-3.06%)
May 13, 2022 0.1600 0.1600 0.1600 0.1600 4,600 -0.00(-0.74%)
May 12, 2022 0.1612 0.1612 0.1612 0.1612 2,000 +0.00(+0.44%)
May 11, 2022 0.1605 0.1624 0.1605 0.1605 1,650 +0.00(+0.31%)
May 10, 2022 0.1501 0.1600 0.1500 0.1600 5,606 +0.01(+6.60%)
May 09, 2022 0.1501 0.1501 0.1501 0.1501 34,750 -0.00(-3.16%)
May 06, 2022 0.1645 0.1645 0.1550 0.1550 50,039 -0.02(-8.82%)
May 05, 2022 0.1658 0.1700 0.1658 0.1700 5,840 +0.00(+2.22%)
May 04, 2022 0.1650 0.1663 0.1601 0.1663 9,000 +0.00(+0.06%)
May 03, 2022 0.1662 0.1662 0.1643 0.1662 2,582 +0.01(+3.87%)
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.