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 )

0.0100 -0.0025 (-20.00%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 31, 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 (%)
Jul 28, 2016 0.2600 0.2600 0.2600 0 -0.01(-2.99%)
Jul 26, 2016 0.2680 0.2680 0.2680 0 -0.00(-0.74%)
Jul 25, 2016 0.2893 0.2934 0.2699 0.2700 34,557 +0.02(+7.57%)
Jul 21, 2016 0.2510 0.2510 0.2510 0 -0.01(-2.48%)
Jul 20, 2016 0.2578 0.2578 0.2574 0.2574 3,000 -0.01(-2.14%)
Jul 19, 2016 0.2552 0.2630 0.2476 0.2630 28,500 -0.02(-7.64%)
Jul 18, 2016 0.2901 0.2901 0.2848 0.2848 1,165 -0.02(-5.08%)
Jul 15, 2016 0.3050 0.3050 0.3000 0.3000 6,000 +0.01(+1.69%)
Jul 14, 2016 0.3040 0.3040 0.2950 0.2950 5,200 +0.01(+1.72%)
Jul 13, 2016 0.3150 0.3150 0.2872 0.2900 34,100 -0.03(-10.66%)
Jul 12, 2016 0.3210 0.3246 0.3200 0.3246 5,400 -0.00(-0.85%)
Jul 11, 2016 0.3225 0.3274 0.3200 0.3274 6,850 -0.00(-1.18%)
Jul 08, 2016 0.3335 0.3230 0.3313 6,650 +0.01(+2.57%)
Jul 07, 2016 0.3314 0.3400 0.3230 0.3230 12,720 -0.02(-6.38%)
Jul 05, 2016 0.3545 0.3545 0.3450 0.3450 3,200 -0.00(-1.37%)
Jun 30, 2016 0.3498 0.3498 0.3498 0 -0.01(-1.91%)
Jun 29, 2016 0.3505 0.3566 0.3367 0.3566 42,886 +0.00(+0.45%)
Jun 28, 2016 0.3642 0.3642 0.3500 0.3550 19,399 -0.01(-1.39%)
Jun 27, 2016 0.3490 0.3623 0.3490 0.3600 10,642 +0.00(+0.03%)
Jun 24, 2016 0.3710 0.3710 0.3560 0.3599 8,000 -0.04(-9.54%)
Jun 23, 2016 0.4087 0.4087 0.3979 0.3979 9,500 -0.01(-2.32%)
Jun 22, 2016 0.3856 0.4073 0.3559 0.4073 16,454 +0.01(+2.83%)
Jun 21, 2016 0.3959 0.3961 0.3889 0.3961 8,400 -0.03(-6.60%)
Jun 20, 2016 0.4208 0.4398 0.4189 0.4241 6,650 +0.00(+0.50%)
Jun 16, 2016 0.4220 0.4220 0.4220 0 -0.02(-3.59%)
Jun 15, 2016 0.4140 0.4388 0.4140 0.4377 3,350 +0.01(+1.74%)
Jun 14, 2016 0.4500 0.4500 0.4302 0.4302 24,640 -0.02(-3.82%)
Jun 13, 2016 0.4690 0.4690 0.4473 0.4473 14,366 -0.01(-2.63%)
Jun 10, 2016 0.4622 0.4660 0.4539 0.4594 32,299 +0.01(+1.19%)
Jun 09, 2016 0.4739 0.4739 0.4459 0.4540 12,250 -0.01(-3.20%)
Jun 08, 2016 0.4779 0.4779 0.4664 0.4690 8,200 -0.00(-0.93%)
Jun 07, 2016 0.4635 0.4793 0.4635 0.4734 15,310 +0.02(+3.43%)
Jun 06, 2016 0.4550 0.4577 0.4446 0.4577 18,500 +0.03(+6.45%)
Jun 03, 2016 0.4041 0.4300 0.3996 0.4300 24,438 +0.01(+1.36%)
Jun 02, 2016 0.4209 0.4343 0.3984 0.4242 35,800 +0.01(+3.27%)
Jun 01, 2016 0.4521 0.4521 0.4108 0.4108 11,250 -0.03(-7.41%)
May 31, 2016 0.4609 0.4760 0.4437 0.4437 40,349 -0.02(-4.09%)
May 27, 2016 0.4626 0.4626 0.4626 0 -0.00(-0.32%)
May 26, 2016 0.4565 0.4641 0.4410 0.4641 7,500 +0.02(+5.02%)
May 25, 2016 0.4323 0.4419 0.4290 0.4419 9,950 +0.01(+3.25%)
May 24, 2016 0.4650 0.4650 0.4235 0.4280 12,700 -0.05(-11.37%)
May 23, 2016 0.4830 0.4880 0.4370 0.4829 13,950 +0.03(+7.31%)
May 20, 2016 0.4700 0.4780 0.4500 0.4500 44,500 -0.01(-2.39%)
May 19, 2016 0.4780 0.4780 0.4490 0.4610 4,100 -0.03(-6.59%)
May 18, 2016 0.5184 0.5184 0.4740 0.4935 12,401 -0.02(-4.53%)
May 17, 2016 0.4650 0.5220 0.4390 0.5169 39,625 +0.04(+8.14%)
May 16, 2016 0.5290 0.5330 0.4708 0.4780 54,580 -0.03(-5.57%)
May 13, 2016 0.5756 0.5776 0.5062 0.5062 17,000 -0.05(-8.84%)
May 12, 2016 0.5751 0.6050 0.5553 0.5553 35,947 -0.00(-0.84%)
May 11, 2016 0.5375 0.5670 0.5375 0.5600 15,399 +0.04(+7.51%)
May 10, 2016 0.5580 0.5580 0.4958 0.5209 9,750 -0.05(-8.49%)
May 09, 2016 0.5800 0.5832 0.5639 0.5693 13,300 +0.02(+4.03%)
May 06, 2016 0.5220 0.5515 0.5220 0.5472 31,675 +0.02(+4.63%)
May 05, 2016 0.5230 0.5477 0.5230 0.5230 3,715 -0.00(-0.57%)
May 04, 2016 0.5400 0.5400 0.5130 0.5260 4,200 -0.00(-0.90%)
May 03, 2016 0.5422 0.5464 0.5308 0.5308 36,332 +0.01(+2.08%)
May 02, 2016 0.5147 0.5201 0.4920 0.5200 25,300 +0.02(+4.73%)
Apr 29, 2016 0.4230 0.4965 0.4230 0.4965 14,000 +0.08(+18.21%)
Apr 28, 2016 0.4200 0.4200 0.4200 0.4200 12,000 +0.01(+1.40%)
Apr 27, 2016 0.4200 0.4200 0.4000 0.4142 9,000 -0.01(-1.38%)
Apr 26, 2016 0.4109 0.4340 0.4100 0.4200 5,700 +0.02(+3.91%)
Apr 25, 2016 0.4390 0.4390 0.4042 0.4042 6,100 -0.04(-8.98%)
Apr 22, 2016 0.4258 0.4441 0.4258 0.4441 7,215 -0.00(-0.43%)
Apr 21, 2016 0.4330 0.4664 0.4330 0.4460 14,400 -0.00(-0.45%)
Apr 20, 2016 0.4597 0.4650 0.4480 0.4480 24,040 +0.00(+0.67%)
Apr 19, 2016 0.3973 0.4450 0.3973 0.4450 27,800 +0.08(+20.50%)
Apr 18, 2016 0.3706 0.3728 0.3404 0.3693 13,390 +0.03(+9.58%)
Apr 15, 2016 0.3569 0.3598 0.3370 0.3370 7,600 -0.02(-4.43%)
Apr 13, 2016 0.3526 0.3526 0.3526 0 -0.01(-2.49%)
Apr 12, 2016 0.3831 0.3831 0.3470 0.3616 20,986 +0.01(+4.22%)
Apr 11, 2016 0.3720 0.3720 0.3470 0.3470 20,450 -0.03(-7.45%)
Apr 08, 2016 0.3828 0.3880 0.3624 0.3749 11,790 +0.02(+7.13%)
Apr 07, 2016 0.3550 0.3550 0.3500 0.3500 13,000 +0.01(+1.56%)
Apr 06, 2016 0.3265 0.3446 0.3259 0.3446 24,500 +0.04(+11.31%)
Apr 05, 2016 0.3319 0.3360 0.2980 0.3096 25,525 -0.04(-10.78%)
Apr 04, 2016 0.3470 0.3500 0.3364 0.3470 43,436 +0.01(+2.75%)
Apr 01, 2016 0.3098 0.3408 0.3098 0.3377 40,390 +0.01(+3.18%)
Mar 31, 2016 0.3400 0.3400 0.3273 0.3273 6,100 +0.00(+1.33%)
Mar 30, 2016 0.3519 0.3519 0.3220 0.3230 17,999 -0.03(-7.71%)
Mar 29, 2016 0.3500 0.3514 0.3438 0.3500 6,800 -0.01(-3.31%)
Mar 28, 2016 0.3840 0.3840 0.3620 0.3620 21,400 -0.01(-1.58%)
Mar 24, 2016 0.3678 0.3678 0.3678 0 -0.01(-3.46%)
Mar 23, 2016 0.3810 0.3810 0.3810 0.3810 1,400 +0.01(+2.28%)
Mar 22, 2016 0.3900 0.3900 0.3700 0.3725 13,300 -0.00(-0.40%)
Mar 21, 2016 0.3960 0.3960 0.3657 0.3740 21,563 -0.02(-5.79%)
Mar 18, 2016 0.3640 0.3970 0.3640 0.3970 49,900 +0.09(+28.06%)
Mar 17, 2016 0.3130 0.3130 0.3100 0.3100 13,000 +0.00(+0.00%)
Mar 16, 2016 0.2900 0.3100 0.2900 0.3100 8,040 +0.03(+10.71%)
Mar 15, 2016 0.2830 0.2830 0.2800 0.2800 9,600 -0.00(-1.27%)
Mar 14, 2016 0.2890 0.2890 0.2836 0.2836 9,428 -0.01(-1.87%)
Mar 11, 2016 0.2890 0.2930 0.2850 0.2890 41,200 +0.00(+0.70%)
Mar 10, 2016 0.2680 0.2870 0.2680 0.2870 120,200 +0.04(+16.62%)
Feb 26, 2016 0.2461 0.2461 0.2461 0 -0.02(-7.13%)
Feb 22, 2016 0.2650 0.2650 0.2650 0 +0.01(+3.60%)
Feb 12, 2016 0.2558 0.2558 0.2558 0 +0.02(+7.25%)
Feb 11, 2016 0.2495 0.2496 0.2385 0.2385 29,000 -0.04(-14.70%)
Feb 05, 2016 0.2796 0.2796 0.2796 0 -0.02(-6.80%)
Feb 04, 2016 0.3008 0.3008 0.3000 0.3000 2,500 +0.02(+5.37%)
Feb 03, 2016 0.2847 0.2847 0.2847 0.2847 4,000 -0.00(-1.49%)
Feb 01, 2016 0.2890 0.2890 0.2890 0 +0.01(+3.77%)
Jan 29, 2016 0.2742 0.2800 0.2742 0.2785 10,000 +0.00(+1.61%)
Jan 26, 2016 0.2741 0.2741 0.2741 0 +0.02(+6.32%)
Jan 21, 2016 0.2578 0.2578 0.2578 0 -0.02(-5.57%)
Jan 11, 2016 0.2730 0.2730 0.2730 0 -0.01(-4.55%)
Jan 05, 2016 0.2860 0.2860 0.2860 0 +0.02(+7.20%)
Dec 29, 2015 0.2668 0.2668 0.2668 0 +0.00(+0.30%)
Dec 28, 2015 0.2636 0.2760 0.2636 0.2660 10,000 +0.01(+3.10%)
Dec 22, 2015 0.2580 0.2580 0.2580 0 -0.01(-2.64%)
Dec 21, 2015 0.2650 0.2650 0.2650 0.2650 1,500 +0.01(+2.32%)
Dec 11, 2015 0.2590 0.2590 0.2590 0 +0.00(+1.89%)
Dec 08, 2015 0.2542 0.2542 0.2542 0 -0.01(-2.23%)
Dec 04, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 01, 2015 0.2600 0.2600 0.2600 0 -0.01(-1.96%)
Nov 30, 2015 0.2652 0.2652 0.2652 0.2652 3,703 -0.00(-1.19%)
Nov 24, 2015 0.2684 0.2684 0.2684 0 -0.08(-23.31%)
Nov 13, 2015 0.3500 0.3500 0.3500 0 +0.01(+3.43%)
Nov 11, 2015 0.3384 0.3384 0.3384 0 -0.03(-7.14%)
Nov 09, 2015 0.3644 0.3644 0.3644 0 +0.03(+7.91%)
Nov 06, 2015 0.3377 0.3377 0.3377 0.3377 5,000 +0.03(+10.18%)
Nov 05, 2015 0.3065 0.3065 0.3065 0.3065 3,000 +0.01(+2.82%)
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.