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 )

0.0124 -0.0001 (-0.80%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 7, 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 (%)
Aug 31, 2020 0.2704 0.2779 0.2670 0.2779 17,050 +0.02(+9.24%)
Aug 28, 2020 0.2544 0.2544 0.2544 0.2544 5,800 -0.02(-6.40%)
Aug 27, 2020 0.2802 0.2841 0.2600 0.2718 17,242 -0.01(-2.55%)
Aug 26, 2020 0.2789 0.2789 0.2789 0.2789 500 +0.01(+2.65%)
Aug 25, 2020 0.2697 0.2830 0.2697 0.2717 3,597 +0.00(+0.59%)
Aug 24, 2020 0.2896 0.2896 0.2700 0.2701 12,022 -0.01(-3.54%)
Aug 21, 2020 0.2860 0.2885 0.2800 0.2800 10,400 +0.01(+2.04%)
Aug 20, 2020 0.2822 0.2822 0.2719 0.2744 7,250 -0.00(-1.12%)
Aug 19, 2020 0.2854 0.2854 0.2775 0.2775 1,900 +0.01(+2.29%)
Aug 18, 2020 0.2855 0.2855 0.2713 0.2713 6,754 -0.01(-1.85%)
Aug 17, 2020 0.2724 0.2764 0.2724 0.2764 15,901 -0.00(-1.46%)
Aug 14, 2020 0.2830 0.2830 0.2805 0.2805 1,100 -0.00(-1.09%)
Aug 13, 2020 0.2820 0.2836 0.2800 0.2836 1,375 +0.01(+1.98%)
Aug 12, 2020 0.2762 0.2781 0.2762 0.2781 2,197 -0.01(-4.37%)
Aug 11, 2020 0.2908 0.2908 0.2908 0.2908 100 -0.00(-1.09%)
Aug 10, 2020 0.2940 0.2940 0.2940 0.2940 400 -0.00(-1.61%)
Aug 07, 2020 0.2988 0.2988 0.2988 0.2988 300 +0.00(+1.29%)
Aug 06, 2020 0.2987 0.2987 0.2874 0.2950 13,891 +0.00(+0.75%)
Aug 05, 2020 0.2940 0.2972 0.2928 0.2928 29,033 +0.01(+4.50%)
Aug 04, 2020 0.3000 0.3000 0.2758 0.2802 22,124 -0.07(-19.94%)
Aug 03, 2020 0.2930 0.3500 0.2627 0.3500 18,420 +0.07(+23.41%)
Jul 31, 2020 0.2836 0.2836 0.2836 0.2836 1,500 +0.01(+3.32%)
Jul 29, 2020 0.2745 0.2745 0.2745 0 -0.02(-6.28%)
Jul 28, 2020 0.2914 0.2960 0.2800 0.2929 2,600 +0.02(+7.01%)
Jul 27, 2020 0.2803 0.2803 0.2715 0.2737 39,600 +0.00(+0.33%)
Jul 24, 2020 0.2728 0.2728 0.2728 0.2728 3,000 -0.00(-0.51%)
Jul 23, 2020 0.2759 0.2759 0.2742 0.2742 100,000 +0.00(+0.44%)
Jul 22, 2020 0.2867 0.2867 0.2730 0.2730 53,425 -0.02(-5.83%)
Jul 21, 2020 0.2899 0.2899 0.2899 5 +0.00(+0.00%)
Jul 20, 2020 0.2751 0.2900 0.2751 0.2899 6,275 +0.01(+4.24%)
Jul 17, 2020 0.2781 0.2781 0.2781 0.2781 200 -0.01(-4.10%)
Jul 16, 2020 0.2840 0.2900 0.2759 0.2900 13,500 -0.00(-0.24%)
Jul 15, 2020 0.2903 0.2927 0.2836 0.2907 13,820 +0.01(+4.72%)
Jul 14, 2020 0.2812 0.2812 0.2776 0.2776 22,000 -0.01(-4.04%)
Jul 13, 2020 0.2900 0.2900 0.2892 0.2893 6,521 +0.00(+1.22%)
Jul 10, 2020 0.2919 0.2919 0.2810 0.2858 7,700 -0.00(-1.65%)
Jul 09, 2020 0.2899 0.2906 0.2841 0.2906 33,075 +0.01(+1.96%)
Jul 08, 2020 0.2850 0.2850 0.2850 0.2850 6,700 +0.00(+0.00%)
Jul 06, 2020 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Jul 02, 2020 0.3069 0.3080 0.2900 0.2900 7,800 +0.01(+4.13%)
Jul 01, 2020 0.2785 0.2785 0.2785 0.2785 500 +0.01(+4.19%)
Jun 30, 2020 0.2743 0.2743 0.2673 0.2673 5,588 -0.00(-1.73%)
Jun 29, 2020 0.2700 0.2834 0.2700 0.2720 10,246 +0.00(+0.74%)
Jun 26, 2020 0.2836 0.2836 0.2700 0.2700 22,500 -0.01(-2.21%)
Jun 25, 2020 0.2761 0.2761 0.2761 0.2761 10,158 -0.01(-4.56%)
Jun 24, 2020 0.2799 0.2894 0.2763 0.2893 22,780 -0.01(-3.41%)
Jun 23, 2020 0.2995 0.2995 0.2995 0.2995 10,000 -0.01(-3.07%)
Jun 22, 2020 0.3099 0.3099 0.2906 0.3090 11,895 -0.00(-0.29%)
Jun 19, 2020 0.3099 0.3099 0.3099 0.3099 200 -0.00(-0.26%)
Jun 18, 2020 0.3029 0.3107 0.3000 0.3107 11,000 +0.01(+4.90%)
Jun 17, 2020 0.3073 0.3095 0.2962 0.2962 1,100 -0.01(-3.83%)
Jun 16, 2020 0.3160 0.3200 0.3080 0.3080 45,979 +0.01(+4.76%)
Jun 15, 2020 0.2978 0.2978 0.2900 0.2940 940 -0.00(-0.98%)
Jun 12, 2020 0.2971 0.2971 0.2968 0.2969 4,200 +0.01(+3.34%)
Jun 11, 2020 0.3056 0.3064 0.2873 0.2873 21,265 -0.02(-6.48%)
Jun 10, 2020 0.3072 0.3072 0.3072 2 +0.00(+0.00%)
Jun 09, 2020 0.3148 0.3180 0.3048 0.3072 25,859 -0.01(-2.17%)
Jun 08, 2020 0.2890 0.3140 0.2800 0.3140 37,149 +0.04(+13.11%)
Jun 05, 2020 0.2811 0.2890 0.2776 0.2776 1,600 -0.02(-7.06%)
Jun 04, 2020 0.2769 0.2987 0.2769 0.2987 1,325 +0.01(+5.14%)
Jun 03, 2020 0.2841 0.2841 0.2841 0.2841 193 +0.01(+3.27%)
Jun 02, 2020 0.2751 0.2751 0.2751 0.2751 162 -0.00(-1.43%)
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.