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 )

0.0143 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
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%)
May 03, 2018 0.2437 0.2437 0.2437 0 +0.00(+1.63%)
Apr 27, 2018 0.2398 0.2398 0.2398 0 +0.00(+2.04%)
Apr 26, 2018 0.2357 0.2357 0.2350 0.2350 5,400 +0.01(+3.16%)
Apr 25, 2018 0.2278 0.2278 0.2278 0.2278 1,000 -0.02(-8.88%)
Apr 24, 2018 0.2500 0.2500 0.2500 0.2500 250 -0.00(-0.36%)
Apr 23, 2018 0.2517 0.2517 0.2509 0.2509 14,000 +0.03(+12.66%)
Apr 16, 2018 0.2227 0.2227 0.2227 0 +0.00(+1.23%)
Apr 13, 2018 0.2200 0.2200 0.2200 0.2200 4,000 -0.01(-4.35%)
Apr 12, 2018 0.2259 0.2300 0.2259 0.2300 2,000 +0.01(+2.59%)
Apr 10, 2018 0.2242 0.2242 0.2242 0 -0.00(-2.05%)
Apr 05, 2018 0.2289 0.2289 0.2289 0 +0.02(+8.74%)
Apr 02, 2018 0.2105 0.2105 0.2105 0 +0.00(+1.30%)
Mar 26, 2018 0.2078 0.2078 0.2078 0 -0.02(-6.82%)
Mar 23, 2018 0.2230 0.2230 0.2230 0.2230 4,444 +0.02(+7.63%)
Mar 22, 2018 0.2000 0.2072 0.1960 0.2072 70,338 -0.00(-1.85%)
Mar 21, 2018 0.2111 0.2111 0.2111 0.2111 4,900 -0.02(-7.00%)
Mar 20, 2018 0.2270 0.2270 0.2270 0.2270 5,000 +0.03(+12.88%)
Mar 16, 2018 0.2011 0.2011 0.2011 0 -0.00(-1.90%)
Mar 14, 2018 0.2050 0.2050 0.2050 0 -0.01(-3.07%)
Mar 06, 2018 0.2115 0.2115 0.2115 0 +0.01(+4.55%)
Mar 05, 2018 0.1770 0.2023 0.1770 0.2023 21,600 +0.01(+3.00%)
Mar 02, 2018 0.2155 0.2155 0.1958 0.1964 30,000 -0.01(-5.76%)
Feb 28, 2018 0.2084 0.2084 0.2084 0 +0.00(+0.63%)
Feb 27, 2018 0.2020 0.2168 0.2019 0.2071 5,850 +0.01(+3.55%)
Feb 26, 2018 0.2040 0.2116 0.1930 0.2000 13,450 -0.02(-9.10%)
Feb 23, 2018 0.2200 0.2200 0.2200 0.2200 2,200 -0.01(-3.08%)
Feb 21, 2018 0.2270 0.2270 0.2270 0 +0.02(+10.00%)
Feb 16, 2018 0.2064 0.2064 0.2064 0 -0.01(-6.20%)
Feb 15, 2018 0.2200 0.2200 0.2200 0.2200 565 +0.00(+1.90%)
Feb 14, 2018 0.2159 0.2159 0.2159 0.2159 2,200 +0.01(+7.20%)
Feb 13, 2018 0.2240 0.2240 0.2014 0.2014 1,043 -0.01(-6.85%)
Feb 12, 2018 0.2162 0.2162 0.2162 0.2162 4,900 -0.00(-1.28%)
Feb 09, 2018 0.2050 0.2190 0.2050 0.2190 375 +0.01(+6.83%)
Feb 08, 2018 0.2050 0.2050 0.2050 0.2050 22,669 -0.02(-6.86%)
Feb 07, 2018 0.2200 0.2201 0.2200 0.2201 55,338 +0.00(+1.01%)
Feb 06, 2018 0.2179 0.2179 0.2179 0.2179 4,902 +0.00(+1.68%)
Feb 05, 2018 0.2230 0.2230 0.2143 0.2143 3,500 -0.00(-1.15%)
Feb 02, 2018 0.2060 0.2233 0.2060 0.2168 133,056 -0.01(-2.61%)
Feb 01, 2018 0.2097 0.2226 0.2097 0.2226 2,600 +0.02(+8.06%)
Jan 31, 2018 0.2060 0.2060 0.2060 0.2060 113 -0.01(-3.29%)
Jan 30, 2018 0.2297 0.2297 0.2297 0.2130 700 -0.03(-11.76%)
Jan 29, 2018 0.2432 0.2432 0.2291 0.2414 16,250 -0.00(-1.47%)
Jan 26, 2018 0.2010 0.2450 0.2010 0.2450 18,600 +0.03(+15.73%)
Jan 25, 2018 0.2222 0.2222 0.2061 0.2117 33,000 -0.01(-4.68%)
Jan 24, 2018 0.2220 0.2221 0.2220 0.2221 4,500 +0.00(+0.05%)
Jan 23, 2018 0.2220 0.2220 0.2220 0.2220 5,000 -0.02(-7.07%)
Jan 22, 2018 0.2270 0.2389 0.2237 0.2389 54,000 +0.02(+11.12%)
Jan 19, 2018 0.2150 0.2150 0.2150 0.2150 10,000 -0.02(-6.52%)
Jan 18, 2018 0.2322 0.2322 0.2300 0.2300 5,000 +0.01(+4.03%)
Jan 17, 2018 0.2140 0.2211 0.2140 0.2211 3,965 -0.03(-10.49%)
Jan 16, 2018 0.2470 0.2470 0.2470 0.2470 2,000 +0.01(+5.42%)
Jan 12, 2018 0.2343 0.2343 0.2343 0 -0.01(-3.02%)
Jan 11, 2018 0.2421 0.2421 0.2416 0.2416 10,500 -0.00(-0.17%)
Jan 10, 2018 0.2343 0.2343 0.2343 0.2420 1,000 +0.00(+0.46%)
Jan 09, 2018 0.2409 0.2409 0.2409 0.2409 2,000 +0.01(+5.01%)
Jan 08, 2018 0.2399 0.2399 0.2294 0.2294 7,500 +0.00(+1.10%)
Jan 05, 2018 0.2268 0.2269 0.2268 0.2269 6,000 -0.01(-5.89%)
Jan 04, 2018 0.2500 0.2500 0.2258 0.2411 23,000 -0.01(-3.71%)
Dec 28, 2017 0.2504 0.2504 0.2504 0 +0.02(+9.11%)
Dec 27, 2017 0.2368 0.2368 0.2174 0.2295 8,169 +0.01(+4.32%)
Dec 22, 2017 0.2200 0.2200 0.2200 0 -0.00(-1.12%)
Dec 21, 2017 0.2163 0.2225 0.2163 0.2225 17,166 +0.00(+1.14%)
Dec 20, 2017 0.2200 0.2200 0.2200 0.2200 400 -0.00(-1.85%)
Dec 19, 2017 0.2241 0.2241 0.2241 0.2241 1,049 +0.00(+2.09%)
Dec 18, 2017 0.2195 0.2195 0.2195 0.2195 2,000 -0.02(-7.32%)
Dec 12, 2017 0.2369 0.2369 0.2369 0 -0.00(-0.55%)
Dec 08, 2017 0.2382 0.2382 0.2382 0 -0.00(-1.73%)
Dec 07, 2017 0.2424 0.2424 0.2424 0.2424 1,000 -0.00(-0.86%)
Dec 06, 2017 0.2442 0.2445 0.2442 0.2445 6,163 +0.01(+2.64%)
Dec 04, 2017 0.2382 0.2382 0.2382 0 +0.03(+15.63%)
Dec 01, 2017 0.2034 0.2060 0.2034 0.2060 5,000 -0.00(-2.32%)
Nov 27, 2017 0.2109 0.2109 0.2109 0 -0.02(-9.64%)
Nov 24, 2017 0.2479 0.2500 0.2334 0.2334 11,000 +0.02(+9.42%)
Nov 21, 2017 0.2133 0.2133 0.2133 0.2133 2,000 -0.01(-4.73%)
Nov 20, 2017 0.2349 0.2349 0.2239 0.2239 3,350 +0.00(+0.95%)
Nov 15, 2017 0.2218 0.2218 0.2218 0 +0.01(+5.17%)
Nov 14, 2017 0.1870 0.2109 0.1870 0.2109 2,300 +0.01(+6.45%)
Nov 13, 2017 0.2343 0.2343 0.1981 0.1981 11,546 -0.03(-12.19%)
Nov 10, 2017 0.2256 0.2256 0.2256 0.2256 616 +0.00(+0.22%)
Nov 09, 2017 0.2275 0.2275 0.2251 0.2251 500 +0.00(+0.96%)
Nov 07, 2017 0.2230 0.2230 0.2230 0 -0.00(-0.93%)
Nov 06, 2017 0.2251 0.2251 0.2251 0.2251 2,000 -0.00(-0.40%)
Nov 03, 2017 0.2374 0.2374 0.2260 0.2260 8,687 -0.02(-8.76%)
Nov 02, 2017 0.2550 0.2627 0.2477 0.2477 12,370 +0.00(+1.93%)
Nov 01, 2017 0.2306 0.2505 0.2306 0.2430 8,500 -0.01(-2.45%)
Oct 31, 2017 0.2650 0.2650 0.2452 0.2491 5,175 -0.01(-2.81%)
Oct 30, 2017 0.2512 0.2580 0.2512 0.2563 12,740 -0.00(-0.81%)
Oct 27, 2017 0.2500 0.2584 0.2400 0.2584 25,760 +0.02(+10.00%)
Oct 26, 2017 0.2500 0.2500 0.2349 0.2349 32,300 -0.02(-6.04%)
Oct 25, 2017 0.2500 0.2500 0.2499 0.2500 10,300 +0.01(+4.78%)
Oct 24, 2017 0.2100 0.2386 0.2100 0.2386 5,550 +0.04(+19.06%)
Oct 23, 2017 0.1937 0.2004 0.1937 0.2004 50,455 +0.03(+16.31%)
Oct 20, 2017 0.1810 0.1810 0.1723 0.1723 4,000 +0.01(+5.51%)
Oct 17, 2017 0.1633 0.1633 0.1633 0 -0.01(-5.88%)
Oct 16, 2017 0.1600 0.1755 0.1600 0.1735 13,378 +0.01(+4.52%)
Oct 13, 2017 0.1651 0.1660 0.1600 0.1660 5,700 -0.00(-0.06%)
Oct 12, 2017 0.1743 0.1783 0.1661 0.1661 6,500 -0.01(-6.89%)
Oct 11, 2017 0.1711 0.1784 0.1711 0.1784 10,606 +0.01(+5.43%)
Oct 04, 2017 0.1692 0.1692 0.1692 0 -0.01(-7.13%)
Oct 03, 2017 0.1699 0.1822 0.1699 0.1822 5,000 +0.01(+7.30%)
Oct 02, 2017 0.1698 0.1698 0.1698 0.1698 110 +0.01(+3.28%)
Sep 28, 2017 0.1644 0.1644 0.1644 0 -0.01(-5.35%)
Sep 27, 2017 0.1737 0.1737 0.1737 0.1737 1,000 -0.00(-2.14%)
Sep 26, 2017 0.1640 0.1775 0.1640 0.1775 8,700 +0.02(+9.57%)
Sep 22, 2017 0.1620 0.1620 0.1620 0 -0.00(-2.53%)
Sep 21, 2017 0.1840 0.1840 0.1662 0.1662 1,700 -0.02(-8.68%)
Sep 18, 2017 0.1820 0.1820 0.1820 17 +0.02(+11.66%)
Sep 14, 2017 0.1630 0.1630 0.1630 0 +0.00(+1.88%)
Sep 13, 2017 0.1834 0.1858 0.1600 0.1600 23,000 -0.02(-11.06%)
Sep 12, 2017 0.1799 0.1799 0.1799 0.1799 500 +0.01(+5.20%)
Sep 11, 2017 0.1710 0.1710 0.1710 0.1710 1,900 -0.01(-3.34%)
Sep 08, 2017 0.1631 0.1770 0.1631 0.1769 6,400 -0.00(-2.27%)
Sep 07, 2017 0.1833 0.1833 0.1810 0.1810 11,700 +0.01(+8.38%)
Sep 06, 2017 0.1740 0.1740 0.1670 0.1670 7,577 -0.01(-4.19%)
Sep 05, 2017 0.1850 0.1850 0.1743 0.1743 24,100 -0.01(-3.17%)
Sep 01, 2017 0.1720 0.1720 0.1800 2,956 +0.01(+4.65%)
Aug 31, 2017 0.1734 0.1856 0.1680 0.1720 7,730 -0.01(-4.44%)
Aug 30, 2017 0.1900 0.1900 0.1800 0.1800 1,500 -0.01(-3.23%)
Aug 29, 2017 0.1946 0.2035 0.1860 0.1860 32,350 -0.01(-6.06%)
Aug 28, 2017 0.2050 0.2056 0.1970 0.1980 15,600 -0.01(-2.46%)
Aug 25, 2017 0.2100 0.2100 0.1909 0.2030 23,900 -0.01(-4.02%)
Aug 24, 2017 0.2100 0.2115 0.2100 0.2115 27,201 +0.00(+0.19%)
Aug 23, 2017 0.1930 0.2111 0.1930 0.2111 29,965 +0.03(+18.80%)
Aug 22, 2017 0.1886 0.1886 0.1670 0.1777 8,302 -0.01(-7.45%)
Aug 21, 2017 0.1968 0.2008 0.1880 0.1920 26,100 -0.00(-0.47%)
Aug 18, 2017 0.1810 0.1929 0.1810 0.1929 6,900 +0.01(+7.17%)
Aug 17, 2017 0.1800 0.1800 0.1800 0.1800 21,500 +0.00(+0.00%)
Aug 15, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 14, 2017 0.1775 0.1800 0.1800 0.1800 10,600 -0.01(-4.86%)
Aug 11, 2017 0.1800 0.1892 0.1800 0.1892 6,500 -0.01(-2.87%)
Aug 10, 2017 0.1779 0.1948 0.1779 0.1948 5,000 +0.01(+4.17%)
Aug 09, 2017 0.1977 0.1977 0.1869 0.1870 25,675 -0.01(-6.50%)
Aug 07, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.05%)
Aug 02, 2017 0.2199 0.2199 0.2199 0 +0.02(+8.06%)
Aug 01, 2017 0.2035 0.2035 0.2035 0.2035 12,000 -0.01(-3.33%)
Jul 31, 2017 0.2105 0.2105 0.2105 0.2105 6,000 -0.01(-4.92%)
Jul 28, 2017 0.2247 0.2247 0.2214 0.2214 6,750 -0.00(-0.67%)
Jul 27, 2017 0.2235 0.2235 0.2229 0.2229 5,000 -0.00(-0.04%)
Jul 26, 2017 0.2230 0.2230 0.2230 0.2230 2,000 +0.01(+6.19%)
Jul 25, 2017 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-2.42%)
Jul 24, 2017 0.2152 0.2152 0.2152 0.2152 2,000 -0.02(-8.81%)
Jul 21, 2017 0.2262 0.2360 0.2262 0.2360 8,500 +0.00(+1.72%)
Jul 20, 2017 0.2320 0.2320 0.2320 0.2320 750 +0.01(+6.76%)
Jul 19, 2017 0.2173 0.2173 0.2173 0.2173 2,200 -0.01(-6.21%)
Jul 17, 2017 0.2317 0.2317 0.2317 0 -0.00(-0.13%)
Jul 11, 2017 0.2320 0.2320 0.2320 0 +0.00(+0.52%)
Jul 10, 2017 0.2326 0.2365 0.2308 0.2308 8,484 +0.00(+0.35%)
Jul 07, 2017 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Jul 06, 2017 0.2350 0.2350 0.2350 0.2350 416 +0.00(+0.00%)
Jul 05, 2017 0.2350 0.2350 0.2350 0.2350 2,146 -0.00(-0.21%)
Jul 03, 2017 0.2440 0.2440 0.2355 0.2355 10,000 +0.00(+1.86%)
Jun 30, 2017 0.2407 0.2407 0.2161 0.2312 1,700 -0.01(-3.59%)
Jun 29, 2017 0.2398 0.2398 0.2398 0.2398 1,000 +0.00(+1.04%)
Jun 28, 2017 0.2283 0.2400 0.2283 0.2373 9,650 +0.02(+10.39%)
Jun 26, 2017 0.2150 0.2150 0.2150 0 +0.00(+0.23%)
Jun 23, 2017 0.2145 0.2145 0.2145 0.2145 2,100 -0.01(-5.30%)
Jun 21, 2017 0.2265 0.2265 0.2265 0 -0.00(-1.48%)
Jun 20, 2017 0.2400 0.2400 0.2299 0.2299 4,000 -0.01(-4.21%)
Jun 19, 2017 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jun 16, 2017 0.2444 0.2444 0.2400 0.2400 400 +0.00(+0.00%)
Jun 14, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 12, 2017 0.2400 0.2400 0.2400 0 -0.01(-2.38%)
Jun 09, 2017 0.2459 0.2459 0.2457 0.2459 2,800 +0.02(+7.79%)
Jun 08, 2017 0.2281 0.2281 0.2281 0.2281 2,000 -0.02(-8.69%)
Jun 07, 2017 0.2500 0.2500 0.2498 0.2498 6,000 +0.01(+4.32%)
Jun 06, 2017 0.2394 0.2394 0.2394 0.2394 600 +0.01(+2.42%)
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.