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 (%)
May 29, 2020 0.3900 0.3900 0.3850 0.3900 65,728 +0.01(+2.63%)
May 28, 2020 0.3850 0.3850 0.3550 0.3800 168,132 -0.01(-1.30%)
May 27, 2020 0.3900 0.3900 0.3800 0.3850 154,515 +0.00(+0.00%)
May 26, 2020 0.4100 0.4100 0.3850 0.3850 43,540 -0.02(-3.75%)
May 25, 2020 0.4200 0.4200 0.3950 0.4000 258,400 +0.02(+3.90%)
May 22, 2020 0.4000 0.4000 0.3850 0.3850 102,047 -0.01(-1.28%)
May 21, 2020 0.4000 0.4000 0.3800 0.3900 77,300 +0.00(+0.00%)
May 20, 2020 0.4000 0.4100 0.3900 0.3900 455,974 -0.01(-2.50%)
May 19, 2020 0.3950 0.4000 0.3800 0.4000 207,122 +0.02(+5.26%)
May 15, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 14, 2020 0.3900 0.3900 0.3800 0.3800 44,855 -0.01(-2.56%)
May 13, 2020 0.3950 0.3950 0.3800 0.3900 25,564 +0.01(+2.63%)
May 12, 2020 0.4100 0.4200 0.3800 0.3800 150,765 -0.02(-5.00%)
May 11, 2020 0.4200 0.4200 0.4000 0.4000 106,900 -0.01(-1.23%)
May 08, 2020 0.4200 0.4200 0.4050 0.4050 65,900 +0.01(+1.25%)
May 07, 2020 0.4200 0.4300 0.4000 0.4000 70,370 -0.01(-2.44%)
May 06, 2020 0.4300 0.4300 0.4100 0.4100 29,516 -0.01(-2.38%)
May 05, 2020 0.4250 0.4350 0.4200 0.4200 80,113 +0.01(+1.20%)
May 04, 2020 0.4300 0.4300 0.4000 0.4150 133,500 +0.01(+3.75%)
May 01, 2020 0.4300 0.4300 0.3950 0.4000 148,705 -0.02(-5.88%)
Apr 30, 2020 0.4300 0.4400 0.4250 0.4250 46,261 -0.02(-4.49%)
Apr 29, 2020 0.4300 0.4450 0.4300 0.4450 155,196 +0.02(+3.49%)
Apr 28, 2020 0.4450 0.4450 0.4200 0.4300 264,715 -0.01(-1.15%)
Apr 27, 2020 0.4450 0.4450 0.4350 0.4350 211,231 -0.01(-1.14%)
Apr 24, 2020 0.4400 0.4400 0.4400 0.4400 21,507 +0.01(+1.15%)
Apr 23, 2020 0.4400 0.4450 0.4300 0.4350 73,501 +0.01(+1.16%)
Apr 22, 2020 0.4300 0.4500 0.4300 0.4300 89,511 -0.02(-4.44%)
Apr 21, 2020 0.4450 0.4550 0.4400 0.4500 161,769 +0.01(+1.12%)
Apr 20, 2020 0.4500 0.4550 0.4400 0.4450 132,069 +0.00(+0.00%)
Apr 17, 2020 0.4250 0.4450 0.4250 0.4450 187,738 +0.02(+4.71%)
Apr 16, 2020 0.4450 0.4450 0.4200 0.4250 142,051 -0.02(-4.49%)
Apr 15, 2020 0.4600 0.4600 0.4450 0.4450 58,126 -0.01(-2.20%)
Apr 14, 2020 0.4400 0.4550 0.4200 0.4550 211,971 +0.04(+8.33%)
Apr 13, 2020 0.4300 0.4300 0.4200 0.4200 68,002 -0.03(-5.62%)
Apr 09, 2020 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Apr 08, 2020 0.4500 0.4800 0.4300 0.4400 422,433 +0.01(+2.33%)
Apr 07, 2020 0.4150 0.4300 0.3950 0.4300 499,606 +0.08(+22.86%)
Apr 06, 2020 0.3600 0.3600 0.3500 0.3500 177,700 +0.01(+2.94%)
Apr 03, 2020 0.3550 0.3600 0.3400 0.3400 143,953 -0.02(-5.56%)
Apr 02, 2020 0.3500 0.3650 0.3500 0.3600 40,701 -0.02(-4.00%)
Apr 01, 2020 0.3500 0.3800 0.3500 0.3750 116,350 +0.00(+0.00%)
Mar 31, 2020 0.3800 0.3800 0.3700 0.3750 23,046 +0.02(+4.17%)
Mar 30, 2020 0.3600 0.3600 0.3450 0.3600 54,900 +0.00(+0.00%)
Mar 27, 2020 0.3550 0.3650 0.3500 0.3600 316,702 -0.02(-5.26%)
Mar 26, 2020 0.3750 0.3900 0.3700 0.3800 177,082 +0.01(+2.70%)
Mar 25, 2020 0.3550 0.3800 0.3550 0.3700 119,628 +0.02(+4.23%)
Mar 24, 2020 0.3400 0.3600 0.3400 0.3550 184,916 +0.05(+16.39%)
Mar 23, 2020 0.3400 0.3400 0.3050 0.3050 40,730 -0.02(-4.69%)
Mar 20, 2020 0.3200 0.3450 0.3050 0.3200 264,542 +0.02(+6.67%)
Mar 19, 2020 0.3100 0.3150 0.3000 0.3000 83,704 +0.01(+3.45%)
Mar 18, 2020 0.3150 0.3150 0.2800 0.2900 120,819 -0.03(-7.94%)
Mar 17, 2020 0.3200 0.3250 0.3000 0.3150 178,640 -0.01(-1.56%)
Mar 16, 2020 0.3400 0.3400 0.3000 0.3200 278,356 -0.03(-8.57%)
Mar 13, 2020 0.3250 0.3500 0.3200 0.3500 298,264 +0.02(+7.69%)
Mar 12, 2020 0.3300 0.3300 0.3100 0.3250 388,830 -0.01(-2.99%)
Mar 11, 2020 0.3500 0.3900 0.3350 0.3350 853,520 +0.01(+1.52%)
Mar 10, 2020 0.4000 0.4400 0.3200 0.3300 1,424,593 -0.02(-5.71%)
Mar 09, 2020 0.3850 0.4200 0.3500 0.3500 463,072 -0.09(-19.54%)
Mar 06, 2020 0.4200 0.4500 0.3950 0.4350 297,801 +0.02(+4.82%)
Mar 05, 2020 0.4750 0.4750 0.4150 0.4150 330,019 -0.04(-7.78%)
Mar 04, 2020 0.4750 0.4800 0.4300 0.4500 415,145 -0.02(-4.26%)
Mar 03, 2020 0.5100 0.5300 0.4400 0.4700 647,274 -0.02(-4.08%)
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.