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 (%)
Apr 29, 2016 0.5400 0.6300 0.5400 0.6200 267,857 +0.08(+14.81%)
Apr 28, 2016 0.5400 0.5500 0.5300 0.5400 175,000 +0.00(+0.00%)
Apr 27, 2016 0.5500 0.5500 0.5100 0.5400 136,100 -0.01(-1.82%)
Apr 26, 2016 0.5200 0.5500 0.5100 0.5500 47,600 +0.04(+7.84%)
Apr 25, 2016 0.5600 0.5600 0.5100 0.5100 60,212 -0.04(-7.27%)
Apr 22, 2016 0.5400 0.5600 0.5200 0.5500 28,727 -0.01(-1.79%)
Apr 21, 2016 0.5500 0.5900 0.5500 0.5600 24,900 +0.01(+1.82%)
Apr 20, 2016 0.5800 0.6000 0.5500 0.5500 128,125 -0.01(-1.79%)
Apr 19, 2016 0.5000 0.5700 0.5000 0.5600 409,265 +0.07(+14.29%)
Apr 18, 2016 0.4500 0.5000 0.4400 0.4900 192,960 +0.05(+11.36%)
Apr 15, 2016 0.4450 0.4600 0.4400 0.4400 48,500 +0.00(+0.00%)
Apr 14, 2016 0.4500 0.4600 0.4400 0.4400 80,900 -0.01(-2.22%)
Apr 13, 2016 0.4500 0.4700 0.4500 0.4500 30,600 -0.01(-2.17%)
Apr 12, 2016 0.4800 0.4900 0.4500 0.4600 71,700 +0.01(+2.22%)
Apr 11, 2016 0.4750 0.4800 0.4450 0.4500 81,410 -0.02(-5.26%)
Apr 08, 2016 0.4900 0.4950 0.4700 0.4750 90,200 -0.01(-1.04%)
Apr 07, 2016 0.4600 0.4900 0.4500 0.4800 115,800 +0.03(+6.67%)
Apr 06, 2016 0.4200 0.4500 0.4200 0.4500 267,264 +0.04(+11.11%)
Apr 05, 2016 0.4350 0.4400 0.4000 0.4050 95,675 -0.01(-2.41%)
Apr 04, 2016 0.4450 0.4500 0.4150 0.4150 123,200 -0.03(-5.68%)
Apr 01, 2016 0.4100 0.4500 0.4050 0.4400 130,540 +0.03(+6.02%)
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%)
Jan 04, 2016 0.3800 0.3800 0.3450 0.3500 114,300 +0.00(+0.00%)
Dec 31, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 30, 2015 0.3550 0.3550 0.3500 0.3500 10,000 +0.00(+0.00%)
Dec 29, 2015 0.3700 0.3700 0.3500 0.3500 58,667 +0.00(+0.00%)
Dec 23, 2015 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Dec 22, 2015 0.3600 0.3700 0.3550 0.3550 33,249 -0.02(-4.05%)
Dec 21, 2015 0.3700 0.3700 0.3700 0.3700 10,000 +0.02(+5.71%)
Dec 18, 2015 0.3400 0.3500 0.3400 0.3500 12,666 +0.01(+4.48%)
Dec 17, 2015 0.3450 0.3450 0.3200 0.3350 92,249 +0.00(+0.00%)
Dec 16, 2015 0.3300 0.3350 0.3300 0.3350 15,000 +0.00(+0.00%)
Dec 15, 2015 0.3300 0.3400 0.3300 0.3350 18,283 -0.01(-4.29%)
Dec 14, 2015 0.3500 0.3500 0.3500 0.3500 710 +0.00(+0.00%)
Dec 11, 2015 0.3350 0.3500 0.3350 0.3500 61,500 +0.01(+4.48%)
Dec 10, 2015 0.3350 0.3350 0.3350 0.3350 3,000 +0.01(+1.52%)
Dec 08, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 07, 2015 0.3350 0.3400 0.3300 0.3300 25,500 -0.01(-4.35%)
Dec 04, 2015 0.3500 0.3500 0.3450 0.3450 17,000 +0.00(+1.47%)
Dec 03, 2015 0.3400 0.3400 0.3400 0.3400 9,000 -0.01(-2.86%)
Dec 02, 2015 0.3500 0.3500 0.3500 0.3500 6,300 +0.02(+6.06%)
Dec 01, 2015 0.3400 0.3400 0.3300 0.3300 45,500 -0.01(-2.94%)
Nov 30, 2015 0.3500 0.3500 0.3400 0.3400 22,803 -0.00(-1.45%)
Nov 27, 2015 0.3450 0.3450 0.3450 0.3450 16,000 +0.00(+1.47%)
Nov 26, 2015 0.3450 0.3450 0.3200 0.3400 78,500 -0.01(-2.86%)
Nov 24, 2015 0.3500 0.3500 0.3500 107 -0.02(-5.41%)
Nov 23, 2015 0.3700 0.3700 20,600 +0.03(+7.25%)
Nov 20, 2015 0.3550 0.3750 0.3450 0.3450 104,500 -0.03(-8.00%)
Nov 19, 2015 0.4150 0.4150 0.3750 0.3750 36,700 -0.03(-8.54%)
Nov 18, 2015 0.4200 0.4300 0.4100 0.4100 64,500 +0.00(+1.23%)
Nov 17, 2015 0.4200 0.4300 0.4050 0.4050 30,000 -0.02(-5.81%)
Nov 16, 2015 0.4300 0.4400 0.4300 0.4300 33,406 +0.00(+0.00%)
Nov 13, 2015 0.4100 0.4400 0.4100 0.4300 15,800 +0.02(+4.88%)
Nov 12, 2015 0.4200 0.4200 0.4100 0.4100 0 -0.03(-6.82%)
Nov 11, 2015 0.4600 0.4600 0.4300 0.4400 103,826 -0.02(-4.35%)
Nov 10, 2015 0.4900 0.4950 0.4600 0.4600 192,894 -0.03(-7.07%)
Nov 09, 2015 0.4700 0.5200 0.4550 0.4950 440,523 +0.03(+5.32%)
Nov 06, 2015 0.3950 0.4700 0.3950 0.4700 568,575 +0.06(+16.05%)
Nov 05, 2015 0.4000 0.4200 0.3900 0.4050 698,872 +0.02(+3.85%)
Nov 04, 2015 0.3850 0.3900 0.3800 0.3900 12,583 +0.01(+2.63%)
Nov 03, 2015 0.3500 0.3900 0.3450 0.3800 95,183 +0.00(+0.00%)
Nov 02, 2015 0.3750 0.3800 0.3450 0.3800 196,166 +0.03(+8.57%)
Oct 30, 2015 0.3500 0.3600 0.3350 0.3500 68,583 +0.00(+0.00%)
Oct 29, 2015 0.3450 0.3500 0.3350 0.3500 75,500 +0.01(+2.94%)
Oct 28, 2015 0.3200 0.3400 0.3200 0.3400 270,860 +0.03(+9.68%)
Oct 27, 2015 0.3100 0.3200 0.3000 0.3100 151,583 +0.01(+3.33%)
Oct 26, 2015 0.3550 0.3550 0.2950 0.3000 201,733 -0.06(-16.67%)
Oct 23, 2015 0.3150 0.3650 0.3000 0.3600 210,566 +0.06(+20.00%)
Oct 22, 2015 0.3000 0.3250 0.3000 0.3000 96,270 +0.02(+7.14%)
Oct 21, 2015 0.3050 0.3100 0.2800 0.2800 12,300 -0.02(-6.67%)
Oct 20, 2015 0.3250 0.3250 0.3000 0.3000 60,500 -0.04(-11.76%)
Oct 16, 2015 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Oct 15, 2015 0.3350 0.3650 0.3350 0.3350 42,000 +0.00(+0.00%)
Oct 14, 2015 0.3400 0.3400 0.3350 0.3350 28,000 -0.01(-1.47%)
Oct 13, 2015 0.3450 0.3450 0.3400 0.3400 42,000 +0.00(+0.00%)
Oct 09, 2015 0.3400 0.3400 0.3400 0 -0.02(-6.85%)
Oct 08, 2015 0.3700 0.3700 0.3650 0.3650 5,000 -0.01(-1.35%)
Oct 07, 2015 0.3500 0.3700 0.3500 0.3700 31,558 +0.03(+8.82%)
Oct 06, 2015 0.3600 0.3600 0.3400 0.3400 21,780 -0.01(-2.86%)
Oct 05, 2015 0.3600 0.3600 0.3400 0.3500 39,900 +0.01(+1.45%)
Oct 02, 2015 0.3500 0.3500 0.3450 0.3450 2,500 +0.00(+1.47%)
Oct 01, 2015 0.3350 0.3500 0.3300 0.3400 77,550 -0.02(-5.56%)
Sep 30, 2015 0.3500 0.3650 0.3400 0.3600 95,000 +0.02(+5.88%)
Sep 29, 2015 0.3400 0.3500 0.3400 0.3400 42,350 -0.02(-5.56%)
Sep 28, 2015 0.3400 0.3800 0.3400 0.3600 223,498 +0.02(+5.88%)
Sep 25, 2015 0.3350 0.3400 0.3300 0.3400 35,000 +0.00(+0.00%)
Sep 24, 2015 0.3400 0.3400 0.3350 0.3400 37,500 +0.02(+6.25%)
Sep 23, 2015 0.3450 0.3450 0.3200 0.3200 65,500 -0.03(-8.57%)
Sep 22, 2015 0.3600 0.3600 0.3400 0.3500 72,500 -0.01(-1.41%)
Sep 21, 2015 0.3750 0.3750 0.3450 0.3550 107,189 -0.02(-5.33%)
Sep 18, 2015 0.3600 0.3800 0.3600 0.3750 128,952 +0.01(+1.35%)
Sep 17, 2015 0.3400 0.3700 0.3250 0.3700 141,216 +0.04(+12.12%)
Sep 16, 2015 0.3400 0.3450 0.3300 0.3300 159,183 +0.02(+4.76%)
Sep 15, 2015 0.3100 0.3150 0.3100 0.3150 40,500 +0.01(+3.28%)
Sep 14, 2015 0.3100 0.3100 0.3050 0.3050 17,000 -0.02(-4.69%)
Sep 11, 2015 0.3150 0.3250 0.3150 0.3200 50,000 +0.01(+3.23%)
Sep 10, 2015 0.3100 0.3100 0.3100 0.3100 4,500 -0.01(-3.13%)
Sep 09, 2015 0.3100 0.3200 0.3100 0.3200 115,000 -0.02(-5.88%)
Sep 08, 2015 0.3300 0.3400 0.3300 0.3400 9,500 +0.03(+7.94%)
Sep 04, 2015 0.3150 0.3150 0.3150 0 -0.03(-8.70%)
Sep 03, 2015 0.3450 0.3450 0.3450 0.3450 7,000 +0.00(+1.47%)
Sep 02, 2015 0.3400 0.3400 0.3400 0.3400 21,500 +0.04(+13.33%)
Sep 01, 2015 0.3300 0.3300 0.3000 0.3000 60,000 -0.05(-14.29%)
Aug 31, 2015 0.3600 0.3700 0.3500 0.3500 59,000 +0.00(+0.00%)
Aug 28, 2015 0.3200 0.3500 0.3200 0.3500 155,416 +0.04(+12.90%)
Aug 27, 2015 0.3100 0.3100 0.3100 0.3100 1,000 -0.03(-7.46%)
Aug 26, 2015 0.3200 0.3350 0.3000 0.3350 38,000 +0.02(+4.69%)
Aug 25, 2015 0.3200 0.3200 0.3200 0.3200 6,000 +0.03(+8.47%)
Aug 24, 2015 0.3200 0.3200 0.2950 0.2950 160,000 -0.05(-13.24%)
Aug 21, 2015 0.3100 0.3500 0.3100 0.3400 132,249 +0.03(+9.68%)
Aug 20, 2015 0.3050 0.3300 0.3050 0.3100 61,500 +0.01(+3.33%)
Aug 19, 2015 0.3050 0.3050 0.3000 0.3000 9,415 -0.04(-11.76%)
Aug 18, 2015 0.3300 0.3400 0.3300 0.3400 22,000 +0.01(+3.03%)
Aug 17, 2015 0.3300 0.3400 0.3000 0.3300 85,689 +0.03(+10.00%)
Aug 14, 2015 0.3000 0.3300 0.3000 0.3000 89,583 +0.01(+3.45%)
Aug 13, 2015 0.3000 0.3000 0.2900 0.2900 14,333 -0.01(-3.33%)
Aug 12, 2015 0.3000 0.3000 0.3000 0.3000 50,000 +0.01(+3.45%)
Aug 11, 2015 0.3000 0.3000 0.2900 0.2900 26,583 -0.01(-3.33%)
Aug 10, 2015 0.3000 0.3250 0.3000 0.3000 32,500 +0.00(+0.00%)
Aug 07, 2015 0.3050 0.3300 0.3000 0.3000 113,500 -0.01(-1.64%)
Aug 06, 2015 0.3100 0.3100 0.3050 0.3050 20,000 -0.02(-6.15%)
Aug 04, 2015 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Jul 31, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 30, 2015 0.3150 0.3200 0.3000 0.3200 20,000 +0.01(+1.59%)
Jul 29, 2015 0.3000 0.3150 0.3000 0.3150 30,133 +0.01(+1.61%)
Jul 24, 2015 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Jul 23, 2015 0.3300 0.3300 0.3150 0.3150 35,434 -0.03(-10.00%)
Jul 22, 2015 0.3300 0.3500 0.3100 0.3500 84,000 +0.01(+2.94%)
Jul 21, 2015 0.3700 0.3800 0.3400 0.3400 87,833 -0.05(-12.82%)
Jul 20, 2015 0.3950 0.3950 0.3700 0.3900 19,249 +0.02(+5.41%)
Jul 17, 2015 0.3700 0.3700 0.3700 0.3700 16,166 +0.00(+0.00%)
Jul 16, 2015 0.3500 0.3700 0.3500 0.3700 28,001 +0.02(+5.71%)
Jul 15, 2015 0.3500 0.3500 0.3500 0.3500 1,783 -0.04(-10.26%)
Jul 14, 2015 0.4100 0.4150 0.3900 0.3900 11,801 +0.01(+1.30%)
Jul 13, 2015 0.4150 0.4150 0.3850 0.3850 112,001 -0.03(-7.23%)
Jul 10, 2015 0.3500 0.4150 0.3500 0.4150 177,885 +0.07(+18.57%)
Jul 09, 2015 0.3000 0.3500 0.3000 0.3500 88,249 +0.07(+22.81%)
Jul 08, 2015 0.3100 0.3100 0.2850 0.2850 28,583 -0.03(-8.06%)
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.