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 )

0.0167 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, May 22, 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, 2016 0.3130 0.3370 0.3125 0.3330 9,545 -0.00(-0.36%)
Aug 30, 2016 0.2781 0.3342 0.2781 0.3342 28,400 +0.06(+22.69%)
Aug 29, 2016 0.2935 0.3000 0.2514 0.2724 66,600 -0.04(-12.64%)
Aug 26, 2016 0.2693 0.3130 0.2693 0.3118 54,852 +0.04(+15.91%)
Aug 25, 2016 0.2690 0.2690 0.2690 0.2690 1,163 +0.01(+5.37%)
Aug 24, 2016 0.2553 0.2553 0.2553 0.2553 6,000 -0.00(-0.97%)
Aug 22, 2016 0.2578 0.2578 0.2578 0 -0.02(-5.98%)
Aug 19, 2016 0.2703 0.2742 0.2703 0.2742 2,000 -0.01(-2.07%)
Aug 18, 2016 0.2700 0.2800 0.2700 0.2800 700 +0.02(+6.74%)
Aug 17, 2016 0.2658 0.2658 0.2623 0.2623 2,886 +0.01(+4.93%)
Aug 16, 2016 0.2500 0.2532 0.2500 0.2500 302 +0.00(+0.00%)
Aug 15, 2016 0.2570 0.2570 0.2500 0.2500 5,473 -0.01(-2.57%)
Aug 12, 2016 0.2754 0.2754 0.2566 0.2566 400 -0.01(-4.93%)
Aug 10, 2016 0.2699 0.2699 0.2699 0 +0.01(+5.51%)
Aug 09, 2016 0.2350 0.2558 0.2350 0.2558 3,273 +0.00(+0.43%)
Aug 05, 2016 0.2547 0.2547 0.2547 0 +0.00(+1.88%)
Aug 04, 2016 0.2510 0.2510 0.2500 0.2500 3,950 -0.01(-2.40%)
Aug 03, 2016 0.2660 0.2660 0.2523 0.2562 12,885 -0.00(-0.46%)
Aug 02, 2016 0.2702 0.2702 0.2498 0.2573 18,610 +0.01(+2.93%)
Aug 01, 2016 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
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%)
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.