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 (%)
Jul 29, 2016 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Jul 28, 2016 0.3350 0.3450 0.3350 0.3450 45,050 +0.01(+2.99%)
Jul 27, 2016 0.3500 0.3500 0.3350 0.3350 170,800 -0.01(-4.29%)
Jul 26, 2016 0.3400 0.3600 0.3400 0.3500 127,210 +0.00(+0.00%)
Jul 25, 2016 0.3550 0.3800 0.3500 0.3500 134,105 +0.00(+0.00%)
Jul 22, 2016 0.3550 0.3550 0.3500 0.3500 19,400 +0.01(+2.94%)
Jul 21, 2016 0.3300 0.3450 0.3300 0.3400 40,900 +0.02(+4.62%)
Jul 20, 2016 0.3400 0.3500 0.3250 0.3250 75,183 -0.02(-5.80%)
Jul 19, 2016 0.3400 0.3550 0.3300 0.3450 271,024 +0.00(+1.47%)
Jul 18, 2016 0.3850 0.3850 0.3250 0.3400 319,665 -0.04(-11.69%)
Jul 15, 2016 0.3950 0.3950 0.3850 0.3850 47,500 -0.01(-1.28%)
Jul 14, 2016 0.3700 0.3900 0.3700 0.3900 11,150 +0.02(+5.41%)
Jul 13, 2016 0.4000 0.4000 0.3700 0.3700 194,127 -0.03(-7.50%)
Jul 12, 2016 0.4200 0.4400 0.4000 0.4000 163,500 -0.02(-4.76%)
Jul 11, 2016 0.4400 0.4400 0.4200 0.4200 44,947 -0.02(-3.45%)
Jul 08, 2016 0.4300 0.4350 0.4300 0.4350 11,200 +0.01(+1.16%)
Jul 07, 2016 0.4300 0.4300 0.4250 0.4300 39,850 -0.01(-2.27%)
Jul 05, 2016 0.4650 0.4650 0.4400 0.4400 63,377 -0.01(-2.22%)
Jul 04, 2016 0.4500 0.4500 0.4400 0.4500 17,400 +0.01(+2.27%)
Jun 30, 2016 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Jun 29, 2016 0.4800 0.4800 0.4400 0.4600 63,450 -0.01(-2.13%)
Jun 28, 2016 0.4700 0.4800 0.4500 0.4700 37,476 +0.03(+6.82%)
Jun 27, 2016 0.4650 0.4800 0.4400 0.4400 128,471 -0.04(-9.28%)
Jun 24, 2016 0.4700 0.4850 0.4700 0.4850 105,819 +0.00(+0.00%)
Jun 23, 2016 0.5200 0.5300 0.4750 0.4850 81,700 -0.04(-6.73%)
Jun 22, 2016 0.5200 0.5200 0.4500 0.5200 334,574 +0.01(+1.96%)
Jun 21, 2016 0.5400 0.5400 0.5100 0.5100 19,250 +0.00(+0.00%)
Jun 20, 2016 0.5400 0.5600 0.5100 0.5100 64,605 -0.06(-10.53%)
Jun 17, 2016 0.5700 0.5700 0.5700 0.5700 4,000 +0.00(+0.00%)
Jun 16, 2016 0.5600 0.5700 0.5500 0.5700 60,424 +0.02(+3.64%)
Jun 15, 2016 0.5500 0.5600 0.5500 0.5500 52,000 +0.00(+0.00%)
Jun 14, 2016 0.5500 0.5500 0.5500 0.5500 49,040 -0.02(-3.51%)
Jun 13, 2016 0.5900 0.5900 0.5700 0.5700 15,666 -0.02(-3.39%)
Jun 10, 2016 0.5900 0.5900 0.5500 0.5900 94,100 +0.00(+0.00%)
Jun 09, 2016 0.5900 0.6000 0.5500 0.5900 90,815 -0.01(-1.67%)
Jun 08, 2016 0.6000 0.6100 0.5900 0.6000 62,600 +0.00(+0.00%)
Jun 07, 2016 0.5900 0.6100 0.5800 0.6000 88,450 +0.02(+3.45%)
Jun 06, 2016 0.5700 0.5800 0.5600 0.5800 28,300 +0.04(+7.41%)
Jun 03, 2016 0.5400 0.5500 0.5200 0.5400 123,650 +0.01(+1.89%)
Jun 02, 2016 0.5300 0.5500 0.5300 0.5300 75,650 +0.00(+0.00%)
Jun 01, 2016 0.5800 0.5800 0.5300 0.5300 146,739 -0.06(-10.17%)
May 31, 2016 0.6000 0.6000 0.5700 0.5900 228,549 +0.00(+0.00%)
May 30, 2016 0.6000 0.6000 0.5900 0.5900 2,300 -0.01(-1.67%)
May 27, 2016 0.6100 0.6100 0.6000 0.6000 15,762 +0.00(+0.00%)
May 26, 2016 0.6000 0.6100 0.5900 0.6000 23,580 +0.00(+0.00%)
May 25, 2016 0.5700 0.6000 0.5600 0.6000 62,500 +0.03(+5.26%)
May 24, 2016 0.6000 0.6100 0.5600 0.5700 63,568 -0.03(-5.00%)
May 20, 2016 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
May 19, 2016 0.6300 0.6300 0.5700 0.6200 215,890 -0.02(-3.13%)
May 18, 2016 0.6700 0.6800 0.6100 0.6400 73,775 -0.03(-4.48%)
May 17, 2016 0.5900 0.6700 0.5700 0.6700 281,431 +0.06(+9.84%)
May 16, 2016 0.6700 0.7000 0.6000 0.6100 363,881 -0.05(-7.58%)
May 13, 2016 0.7400 0.7400 0.6500 0.6600 247,850 -0.03(-4.35%)
May 12, 2016 0.7300 0.7600 0.6900 0.6900 147,570 -0.04(-5.48%)
May 11, 2016 0.6900 0.7300 0.6700 0.7300 181,305 +0.08(+12.31%)
May 10, 2016 0.7100 0.7100 0.6300 0.6500 171,529 -0.06(-8.45%)
May 09, 2016 0.7400 0.7500 0.7100 0.7100 223,758 -0.01(-1.39%)
May 06, 2016 0.6700 0.7200 0.6700 0.7200 104,875 +0.04(+5.88%)
May 05, 2016 0.7100 0.7300 0.6800 0.6800 229,480 -0.02(-2.86%)
May 04, 2016 0.6800 0.7000 0.6500 0.7000 123,689 +0.03(+4.48%)
May 03, 2016 0.6900 0.7000 0.6300 0.6700 319,756 +0.02(+3.08%)
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.