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 )

0.0164 -0.0003 (-1.80%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 17, 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 30, 2019 0.1460 0.1460 0.1460 0 +0.00(+0.69%)
Apr 29, 2019 0.1450 0.1450 0.1450 0.1450 300 -0.01(-3.33%)
Apr 26, 2019 0.1535 0.1535 0.1500 0.1500 4,500 +0.01(+7.60%)
Apr 18, 2019 0.1394 0.1394 0.1394 0 +0.00(+1.75%)
Apr 15, 2019 0.1370 0.1370 0.1370 0 -0.01(-7.18%)
Apr 12, 2019 0.1451 0.1476 0.1451 0.1476 4,500 -0.01(-9.00%)
Apr 10, 2019 0.1622 0.1622 0.1622 0 +0.00(+1.57%)
Apr 05, 2019 0.1597 0.1597 0.1597 0 +0.00(+1.46%)
Apr 04, 2019 0.1461 0.1599 0.1461 0.1574 6,670 +0.01(+7.29%)
Apr 03, 2019 0.1467 0.1467 0.1467 0.1467 1,000 -0.00(-2.20%)
Apr 02, 2019 0.1475 0.1540 0.1475 0.1500 42,210 +0.00(+1.76%)
Apr 01, 2019 0.1500 0.1500 0.1474 0.1474 9,800 +0.01(+6.12%)
Mar 26, 2019 0.1389 0.1389 0.1389 0 -0.01(-7.40%)
Mar 25, 2019 0.1510 0.1510 0.1500 0.1500 3,400 +0.00(+0.07%)
Mar 22, 2019 0.1499 0.1499 0.1499 0.1499 200 +0.00(+0.81%)
Mar 20, 2019 0.1487 0.1487 0.1487 0 -0.00(-0.87%)
Mar 19, 2019 0.1500 0.1500 0.1500 0.1500 2,700 +0.00(+1.28%)
Mar 15, 2019 0.1481 0.1481 0.1481 0 +0.00(+1.93%)
Mar 14, 2019 0.1420 0.1453 0.1420 0.1453 14,000 +0.00(+0.76%)
Mar 12, 2019 0.1442 0.1442 0.1442 0 +0.01(+9.91%)
Mar 11, 2019 0.1400 0.1400 0.1312 0.1312 3,700 -0.00(-3.17%)
Mar 08, 2019 0.1355 0.1355 0.1355 0.1355 2,500 -0.00(-3.21%)
Mar 07, 2019 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+3.40%)
Mar 06, 2019 0.1535 0.1535 0.1354 0.1354 5,100 -0.00(-2.17%)
Mar 05, 2019 0.1493 0.1493 0.1384 0.1384 1,358 +0.00(+1.24%)
Mar 01, 2019 0.1367 0.1367 0.1367 0 -0.01(-4.67%)
Feb 27, 2019 0.1434 0.1434 0.1434 0 +0.00(+0.70%)
Feb 25, 2019 0.1424 0.1424 0.1424 0 +0.00(+1.93%)
Feb 22, 2019 0.1397 0.1397 0.1397 0.1397 5,000 +0.01(+7.30%)
Feb 21, 2019 0.1301 0.1305 0.1278 0.1302 17,388 -0.02(-10.82%)
Feb 19, 2019 0.1460 0.1460 0.1460 0 +0.01(+5.49%)
Feb 15, 2019 0.1500 0.1500 0.1384 0.1384 15,300 -0.01(-4.62%)
Feb 14, 2019 0.1380 0.1470 0.1379 0.1451 116,500 +0.01(+11.44%)
Feb 12, 2019 0.1302 0.1302 0.1302 0 +0.00(+3.33%)
Feb 11, 2019 0.1225 0.1261 0.1224 0.1260 92,168 +0.01(+5.00%)
Feb 08, 2019 0.1101 0.1200 0.1101 0.1200 45,000 +0.00(+0.00%)
Feb 05, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 04, 2019 0.1215 0.1250 0.1200 0.1250 24,620 +0.01(+13.53%)
Jan 30, 2019 0.1101 0.1101 0.1101 0 -0.01(-10.20%)
Jan 29, 2019 0.1226 0.1226 0.1226 0.1226 8,010 +0.01(+10.35%)
Jan 28, 2019 0.1200 0.1200 0.1106 0.1111 14,700 -0.01(-10.19%)
Jan 23, 2019 0.1237 0.1237 0.1237 0 +0.00(+1.23%)
Jan 22, 2019 0.1222 0.1222 0.1222 0.1222 100 +0.00(+0.99%)
Jan 18, 2019 0.1200 0.1210 0.1200 0.1210 15,000 -0.01(-4.50%)
Jan 17, 2019 0.1267 0.1267 0.1267 0.1267 1,438 -0.00(-1.32%)
Jan 16, 2019 0.1233 0.1284 0.1233 0.1284 2,350 -0.00(-2.73%)
Jan 15, 2019 0.1320 0.1320 0.1320 0.1320 1,000 +0.00(+0.84%)
Jan 14, 2019 0.1220 0.1309 0.1220 0.1309 12,400 +0.01(+9.08%)
Jan 10, 2019 0.1200 0.1200 0.1200 0 -0.00(-2.44%)
Jan 09, 2019 0.1230 0.1230 0.1230 0.1230 200 +0.01(+4.33%)
Jan 08, 2019 0.1179 0.1179 0.1179 0.1179 5,000 +0.01(+10.39%)
Jan 04, 2019 0.1068 0.1068 0.1068 0 -0.01(-11.00%)
Jan 03, 2019 0.1100 0.1200 0.1100 0.1200 4,000 +0.01(+8.11%)
Jan 02, 2019 0.1100 0.1280 0.1100 0.1110 10,958 -0.01(-7.11%)
Dec 31, 2018 0.1195 0.1195 0.1195 0.1195 10,000 +0.02(+14.57%)
Dec 28, 2018 0.1051 0.1121 0.1041 0.1043 80,200 -0.01(-5.18%)
Dec 27, 2018 0.1100 0.1100 0.1100 0.1100 10,000 +0.02(+20.75%)
Dec 26, 2018 0.0910 0.0911 0.0910 0.0911 23,351 -0.01(-9.44%)
Dec 21, 2018 0.1006 0.1006 0.1006 0 +0.00(+0.50%)
Dec 20, 2018 0.1001 0.1001 0.1001 0.1001 2,000 -0.01(-8.92%)
Dec 18, 2018 0.1099 0.1099 0.1099 0 +0.00(+3.19%)
Dec 14, 2018 0.1065 0.1065 0.1065 0 -0.00(-3.18%)
Dec 13, 2018 0.1200 0.1200 0.1100 0.1100 135,358 -0.01(-8.33%)
Dec 12, 2018 0.1200 0.1200 0.1200 0.1200 100 -0.01(-5.88%)
Dec 11, 2018 0.1275 0.1275 0.1275 0.1275 15,000 +0.01(+8.60%)
Dec 07, 2018 0.1174 0.1174 0.1174 0 -0.02(-11.46%)
Dec 04, 2018 0.1326 0.1326 0.1326 0 -0.01(-5.56%)
Dec 03, 2018 0.1404 0.1404 0.1404 0.1404 200 +0.00(+1.67%)
Nov 30, 2018 0.1402 0.1402 0.1381 0.1381 21,000 -0.00(-0.50%)
Nov 28, 2018 0.1388 0.1388 0.1388 0 -0.00(-0.86%)
Nov 27, 2018 0.1401 0.1404 0.1400 0.1400 7,000 +0.02(+14.19%)
Nov 15, 2018 0.1226 0.1226 0.1226 0 +0.00(+0.00%)
Nov 02, 2018 0.1226 0.1226 0.1226 0 +0.00(+0.00%)
Nov 01, 2018 0.1226 0.1226 0.1226 0.1226 2,000 -0.01(-4.89%)
Oct 24, 2018 0.1289 0.1289 0.1289 0 -0.01(-7.86%)
Oct 22, 2018 0.1399 0.1399 0.1399 0 -0.00(-0.29%)
Oct 18, 2018 0.1403 0.1403 0.1403 0 -0.00(-0.43%)
Oct 17, 2018 0.1409 0.1409 0.1409 0.1409 20,000 +0.00(+0.00%)
Oct 15, 2018 0.1409 0.1409 0.1409 0.1409 20,000 +0.01(+7.80%)
Oct 11, 2018 0.1307 0.1307 0.1307 0 -0.02(-12.87%)
Oct 10, 2018 0.1559 0.1559 0.1500 0.1500 11,500 -0.00(-2.22%)
Oct 04, 2018 0.1534 0.1534 0.1534 0 -0.00(-1.10%)
Oct 02, 2018 0.1551 0.1551 0.1551 0 -0.01(-3.12%)
Sep 26, 2018 0.1601 0.1601 0.1601 0 +0.00(+1.91%)
Sep 25, 2018 0.1533 0.1571 0.1533 0.1571 20,355 -0.01(-4.96%)
Sep 21, 2018 0.1653 0.1653 0.1653 0 -0.00(-0.30%)
Sep 20, 2018 0.1658 0.1658 0.1658 35 +0.00(+0.00%)
Sep 19, 2018 0.1658 0.1658 0.1658 0.1658 1,000 -0.01(-7.22%)
Sep 17, 2018 0.1787 0.1787 0.1787 0 -0.00(-0.72%)
Sep 13, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Sep 12, 2018 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+8.62%)
Sep 11, 2018 0.1438 0.1473 0.1438 0.1473 10,600 +0.02(+13.31%)
Sep 07, 2018 0.1300 0.1300 0.1300 0 -0.01(-6.41%)
Sep 05, 2018 0.1389 0.1389 0.1389 0 +0.01(+9.46%)
Sep 04, 2018 0.1269 0.1269 0.1269 0.1269 8,000 +0.00(+0.16%)
Aug 31, 2018 0.1267 0.1267 0.1267 0 -0.02(-12.62%)
Aug 30, 2018 0.1400 0.1450 0.1400 0.1450 23,550 -0.01(-3.85%)
Aug 29, 2018 0.1489 0.1519 0.1489 0.1508 9,435 +0.00(+0.67%)
Aug 28, 2018 0.1405 0.1498 0.1405 0.1498 27,300 +0.01(+7.00%)
Aug 27, 2018 0.1324 0.1400 0.1324 0.1400 10,000 -0.00(-0.07%)
Aug 24, 2018 0.1401 0.1401 0.1401 6 +0.00(+0.00%)
Aug 23, 2018 0.1401 0.1401 0.1401 30 +0.00(+0.00%)
Aug 21, 2018 0.1401 0.1401 0.1401 0 +0.00(+1.08%)
Aug 16, 2018 0.1386 0.1386 0.1386 0 -0.01(-5.84%)
Aug 15, 2018 0.1474 0.1499 0.1414 0.1472 85,930 +0.01(+6.90%)
Aug 14, 2018 0.1484 0.1484 0.1377 0.1377 13,000 -0.02(-10.53%)
Aug 10, 2018 0.1539 0.1539 0.1539 0 -0.00(-0.65%)
Aug 09, 2018 0.1486 0.1549 0.1440 0.1549 102,500 -0.01(-4.97%)
Aug 07, 2018 0.1630 0.1630 0.1630 0 +0.00(+0.00%)
Aug 06, 2018 0.1396 0.1630 0.1326 0.1630 10,010 +0.02(+17.18%)
Aug 02, 2018 0.1391 0.1391 0.1391 0 -0.02(-10.20%)
Aug 01, 2018 0.1549 0.1549 0.1549 0.1549 5,000 -0.01(-4.32%)
Jul 27, 2018 0.1619 0.1619 0.1619 0 -0.00(-0.80%)
Jul 26, 2018 0.1663 0.1663 0.1632 0.1632 7,000 +0.00(+2.00%)
Jul 25, 2018 0.1450 0.1630 0.1450 0.1600 46,325 +0.02(+10.34%)
Jul 24, 2018 0.1500 0.1500 0.1450 0.1450 125,050 -0.02(-10.82%)
Jul 20, 2018 0.1626 0.1626 0.1626 0 +0.01(+4.03%)
Jul 18, 2018 0.1563 0.1563 0.1563 0 -0.00(-2.31%)
Jul 17, 2018 0.1574 0.1600 0.1574 0.1600 51,000 -0.01(-5.94%)
Jul 16, 2018 0.1808 0.1808 0.1601 0.1701 76,300 +0.00(+0.35%)
Jul 13, 2018 0.1744 0.1744 0.1695 0.1695 4,700 -0.03(-16.46%)
Jul 10, 2018 0.2029 0.2029 0.2029 0 +0.02(+13.48%)
Jul 05, 2018 0.1788 0.1788 0.1788 0 +0.01(+9.02%)
Jul 02, 2018 0.1640 0.1640 0.1640 0 -0.01(-7.19%)
Jun 29, 2018 0.1882 0.1882 0.1767 0.1767 17,000 +0.00(+0.74%)
Jun 28, 2018 0.1754 0.1754 0.1754 0.1754 5,000 -0.02(-12.30%)
Jun 22, 2018 0.2000 0.2000 0.2000 0 +0.02(+9.77%)
Jun 21, 2018 0.2053 0.2053 0.1822 0.1822 3,800 -0.02(-7.65%)
Jun 20, 2018 0.1830 0.1973 0.1830 0.1973 44,000 +0.02(+11.66%)
Jun 19, 2018 0.1767 0.1767 0.1767 0.1767 10,000 -0.03(-13.76%)
Jun 13, 2018 0.2049 0.2049 0.2049 0 +0.02(+12.15%)
Jun 12, 2018 0.1827 0.1827 0.1827 0.1827 13,000 -0.02(-7.87%)
Jun 11, 2018 0.2098 0.2098 0.1944 0.1983 17,500 -0.02(-7.77%)
Jun 08, 2018 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+6.97%)
Jun 07, 2018 0.2010 0.2010 0.2010 0.2010 20,000 -0.00(-1.47%)
Jun 05, 2018 0.2040 0.2040 0.2040 0 -0.00(-2.21%)
Jun 04, 2018 0.2086 0.2086 0.2086 0.2086 1,500 -0.01(-2.57%)
Jun 01, 2018 0.2157 0.2157 0.2103 0.2141 19,910 -0.00(-0.33%)
May 30, 2018 0.2148 0.2148 0.2148 0 +0.00(+1.32%)
May 25, 2018 0.2120 0.2120 0.2120 0 +0.00(+1.44%)
May 24, 2018 0.2133 0.2133 0.2090 0.2090 1,550 +0.00(+0.19%)
May 22, 2018 0.2086 0.2086 0.2086 0 +0.02(+11.55%)
May 21, 2018 0.1870 0.1870 0.1870 0.1870 7,000 -0.03(-13.02%)
May 18, 2018 0.2098 0.2150 0.2098 0.2150 30,000 +0.00(+0.00%)
May 17, 2018 0.2099 0.2150 0.2099 0.2150 17,000 -0.01(-5.41%)
May 15, 2018 0.2273 0.2273 0.2273 0 -0.00(-1.22%)
May 14, 2018 0.2450 0.2450 0.2301 0.2301 2,000 -0.01(-3.12%)
May 08, 2018 0.2375 0.2375 0.2375 0 -0.01(-3.77%)
May 07, 2018 0.2430 0.2560 0.2430 0.2468 17,410 +0.00(+1.27%)
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.