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 (%)
Jun 30, 2017 0.3100 0.3100 0.2850 0.2850 85,300 -0.01(-1.72%)
Jun 29, 2017 0.3100 0.3100 0.2900 0.2900 60,500 -0.02(-6.45%)
Jun 28, 2017 0.3150 0.3150 0.3000 0.3100 153,139 +0.03(+8.77%)
Jun 27, 2017 0.2900 0.2950 0.2850 0.2850 48,113 -0.02(-5.00%)
Jun 26, 2017 0.3000 0.3000 0.2900 0.3000 205,634 +0.01(+3.45%)
Jun 23, 2017 0.2900 0.3000 0.2800 0.2900 153,300 +0.00(+0.00%)
Jun 22, 2017 0.3200 0.3200 0.2900 0.2900 59,750 -0.01(-3.33%)
Jun 21, 2017 0.2950 0.3000 0.2900 0.3000 153,800 +0.01(+1.69%)
Jun 20, 2017 0.3200 0.3200 0.2950 0.2950 144,100 -0.02(-6.35%)
Jun 19, 2017 0.3250 0.3300 0.3150 0.3150 49,026 +0.00(+0.00%)
Jun 15, 2017 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Jun 14, 2017 0.3300 0.3300 0.3300 0.3300 7,500 +0.01(+1.54%)
Jun 13, 2017 0.3250 0.3250 0.3250 0.3250 45,143 +0.00(+0.00%)
Jun 12, 2017 0.3250 0.3250 0.3250 0.3250 12,500 +0.00(+0.00%)
Jun 09, 2017 0.3250 0.3300 0.3250 0.3250 72,750 +0.01(+3.17%)
Jun 08, 2017 0.3250 0.3250 0.3150 0.3150 15,500 -0.01(-3.08%)
Jun 07, 2017 0.3300 0.3350 0.3250 0.3250 87,000 +0.01(+1.56%)
Jun 06, 2017 0.3250 0.3300 0.3200 0.3200 45,120 -0.01(-1.54%)
Jun 05, 2017 0.3250 0.3300 0.3250 0.3250 31,000 +0.00(+0.00%)
Jun 02, 2017 0.3500 0.3500 0.3250 0.3250 61,000 +0.01(+1.56%)
Jun 01, 2017 0.3350 0.3350 0.3200 0.3200 11,600 -0.02(-5.88%)
May 31, 2017 0.3500 0.3700 0.3400 0.3400 64,900 -0.03(-8.11%)
May 30, 2017 0.3400 0.3850 0.3400 0.3700 167,165 +0.04(+13.85%)
May 29, 2017 0.3000 0.3300 0.3000 0.3250 261,674 +0.03(+8.33%)
May 26, 2017 0.2900 0.3000 0.2800 0.3000 17,200 +0.01(+3.45%)
May 25, 2017 0.3000 0.3000 0.2900 0.2900 32,000 +0.00(+0.00%)
May 24, 2017 0.2950 0.2950 0.2900 0.2900 2,000 +0.00(+0.00%)
May 23, 2017 0.3000 0.3000 0.2900 0.2900 68,260 -0.02(-6.45%)
May 19, 2017 0.3200 0.3200 0.3100 0.3100 7,000 +0.00(+0.00%)
May 18, 2017 0.3300 0.3300 0.3100 0.3100 64,045 -0.03(-8.82%)
May 17, 2017 0.3300 0.3450 0.3200 0.3400 965,367 +0.06(+21.43%)
May 16, 2017 0.2900 0.2900 0.2800 0.2800 50,570 -0.01(-5.08%)
May 15, 2017 0.2900 0.2950 0.2900 0.2950 52,000 +0.01(+5.36%)
May 12, 2017 0.2900 0.2900 0.2800 0.2800 62,500 +0.01(+1.82%)
May 11, 2017 0.2950 0.2950 0.2750 0.2750 107,475 -0.01(-5.17%)
May 10, 2017 0.2800 0.2900 0.2700 0.2900 60,500 +0.01(+1.75%)
May 09, 2017 0.2800 0.2850 0.2700 0.2850 37,200 +0.00(+0.00%)
May 08, 2017 0.2750 0.2950 0.2750 0.2850 73,083 -0.01(-3.39%)
May 05, 2017 0.2900 0.3000 0.2900 0.2950 31,341 +0.01(+5.36%)
May 04, 2017 0.2850 0.2850 0.2800 0.2800 114,500 -0.01(-5.08%)
May 03, 2017 0.2900 0.2950 0.2900 0.2950 146,500 +0.01(+1.72%)
May 02, 2017 0.2900 0.2900 0.2750 0.2900 77,500 +0.00(+0.00%)
May 01, 2017 0.2900 0.2900 0.2900 0.2900 7,260 -0.01(-1.69%)
Apr 28, 2017 0.2900 0.2950 0.2900 0.2950 5,500 +0.00(+0.00%)
Apr 27, 2017 0.2950 0.2950 0.2900 0.2950 112,570 +0.01(+1.72%)
Apr 26, 2017 0.3000 0.3000 0.2900 0.2900 29,700 -0.02(-6.45%)
Apr 25, 2017 0.3050 0.3100 0.3000 0.3100 78,500 +0.00(+0.00%)
Apr 24, 2017 0.3000 0.3100 0.3000 0.3100 39,700 +0.02(+5.08%)
Apr 21, 2017 0.2900 0.3000 0.2850 0.2950 79,925 -0.01(-1.67%)
Apr 20, 2017 0.3000 0.3000 0.2950 0.3000 8,750 -0.01(-1.64%)
Apr 19, 2017 0.3100 0.3100 0.3000 0.3050 34,500 -0.01(-1.61%)
Apr 18, 2017 0.3150 0.3150 0.2900 0.3100 92,705 +0.01(+1.64%)
Apr 17, 2017 0.3000 0.3100 0.2950 0.3050 23,745 -0.01(-1.61%)
Apr 13, 2017 0.2900 0.3200 0.2900 0.3100 259,147 +0.02(+6.90%)
Apr 12, 2017 0.2750 0.2900 0.2750 0.2900 14,396 +0.01(+5.45%)
Apr 11, 2017 0.2800 0.2900 0.2750 0.2750 51,985 -0.01(-1.79%)
Apr 10, 2017 0.2750 0.2800 0.2700 0.2800 37,000 +0.01(+1.82%)
Apr 07, 2017 0.2750 0.2750 0.2750 0.2750 17,355 -0.01(-1.79%)
Apr 06, 2017 0.2950 0.2950 0.2750 0.2800 20,000 +0.01(+1.82%)
Apr 05, 2017 0.2950 0.3050 0.2750 0.2750 51,625 -0.01(-5.17%)
Apr 04, 2017 0.3000 0.3000 0.2900 0.2900 14,100 -0.02(-6.45%)
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.