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 (%)
Sep 28, 2017 0.1644 0.1644 0.1644 0 -0.01(-5.35%)
Sep 27, 2017 0.1737 0.1737 0.1737 0.1737 1,000 -0.00(-2.14%)
Sep 26, 2017 0.1640 0.1775 0.1640 0.1775 8,700 +0.02(+9.57%)
Sep 22, 2017 0.1620 0.1620 0.1620 0 -0.00(-2.53%)
Sep 21, 2017 0.1840 0.1840 0.1662 0.1662 1,700 -0.02(-8.68%)
Sep 18, 2017 0.1820 0.1820 0.1820 17 +0.02(+11.66%)
Sep 14, 2017 0.1630 0.1630 0.1630 0 +0.00(+1.88%)
Sep 13, 2017 0.1834 0.1858 0.1600 0.1600 23,000 -0.02(-11.06%)
Sep 12, 2017 0.1799 0.1799 0.1799 0.1799 500 +0.01(+5.20%)
Sep 11, 2017 0.1710 0.1710 0.1710 0.1710 1,900 -0.01(-3.34%)
Sep 08, 2017 0.1631 0.1770 0.1631 0.1769 6,400 -0.00(-2.27%)
Sep 07, 2017 0.1833 0.1833 0.1810 0.1810 11,700 +0.01(+8.38%)
Sep 06, 2017 0.1740 0.1740 0.1670 0.1670 7,577 -0.01(-4.19%)
Sep 05, 2017 0.1850 0.1850 0.1743 0.1743 24,100 -0.01(-3.17%)
Sep 01, 2017 0.1720 0.1720 0.1800 2,956 +0.01(+4.65%)
Aug 31, 2017 0.1734 0.1856 0.1680 0.1720 7,730 -0.01(-4.44%)
Aug 30, 2017 0.1900 0.1900 0.1800 0.1800 1,500 -0.01(-3.23%)
Aug 29, 2017 0.1946 0.2035 0.1860 0.1860 32,350 -0.01(-6.06%)
Aug 28, 2017 0.2050 0.2056 0.1970 0.1980 15,600 -0.01(-2.46%)
Aug 25, 2017 0.2100 0.2100 0.1909 0.2030 23,900 -0.01(-4.02%)
Aug 24, 2017 0.2100 0.2115 0.2100 0.2115 27,201 +0.00(+0.19%)
Aug 23, 2017 0.1930 0.2111 0.1930 0.2111 29,965 +0.03(+18.80%)
Aug 22, 2017 0.1886 0.1886 0.1670 0.1777 8,302 -0.01(-7.45%)
Aug 21, 2017 0.1968 0.2008 0.1880 0.1920 26,100 -0.00(-0.47%)
Aug 18, 2017 0.1810 0.1929 0.1810 0.1929 6,900 +0.01(+7.17%)
Aug 17, 2017 0.1800 0.1800 0.1800 0.1800 21,500 +0.00(+0.00%)
Aug 15, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 14, 2017 0.1775 0.1800 0.1800 0.1800 10,600 -0.01(-4.86%)
Aug 11, 2017 0.1800 0.1892 0.1800 0.1892 6,500 -0.01(-2.87%)
Aug 10, 2017 0.1779 0.1948 0.1779 0.1948 5,000 +0.01(+4.17%)
Aug 09, 2017 0.1977 0.1977 0.1869 0.1870 25,675 -0.01(-6.50%)
Aug 07, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.05%)
Aug 02, 2017 0.2199 0.2199 0.2199 0 +0.02(+8.06%)
Aug 01, 2017 0.2035 0.2035 0.2035 0.2035 12,000 -0.01(-3.33%)
Jul 31, 2017 0.2105 0.2105 0.2105 0.2105 6,000 -0.01(-4.92%)
Jul 28, 2017 0.2247 0.2247 0.2214 0.2214 6,750 -0.00(-0.67%)
Jul 27, 2017 0.2235 0.2235 0.2229 0.2229 5,000 -0.00(-0.04%)
Jul 26, 2017 0.2230 0.2230 0.2230 0.2230 2,000 +0.01(+6.19%)
Jul 25, 2017 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-2.42%)
Jul 24, 2017 0.2152 0.2152 0.2152 0.2152 2,000 -0.02(-8.81%)
Jul 21, 2017 0.2262 0.2360 0.2262 0.2360 8,500 +0.00(+1.72%)
Jul 20, 2017 0.2320 0.2320 0.2320 0.2320 750 +0.01(+6.76%)
Jul 19, 2017 0.2173 0.2173 0.2173 0.2173 2,200 -0.01(-6.21%)
Jul 17, 2017 0.2317 0.2317 0.2317 0 -0.00(-0.13%)
Jul 11, 2017 0.2320 0.2320 0.2320 0 +0.00(+0.52%)
Jul 10, 2017 0.2326 0.2365 0.2308 0.2308 8,484 +0.00(+0.35%)
Jul 07, 2017 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Jul 06, 2017 0.2350 0.2350 0.2350 0.2350 416 +0.00(+0.00%)
Jul 05, 2017 0.2350 0.2350 0.2350 0.2350 2,146 -0.00(-0.21%)
Jul 03, 2017 0.2440 0.2440 0.2355 0.2355 10,000 +0.00(+1.86%)
Jun 30, 2017 0.2407 0.2407 0.2161 0.2312 1,700 -0.01(-3.59%)
Jun 29, 2017 0.2398 0.2398 0.2398 0.2398 1,000 +0.00(+1.04%)
Jun 28, 2017 0.2283 0.2400 0.2283 0.2373 9,650 +0.02(+10.39%)
Jun 26, 2017 0.2150 0.2150 0.2150 0 +0.00(+0.23%)
Jun 23, 2017 0.2145 0.2145 0.2145 0.2145 2,100 -0.01(-5.30%)
Jun 21, 2017 0.2265 0.2265 0.2265 0 -0.00(-1.48%)
Jun 20, 2017 0.2400 0.2400 0.2299 0.2299 4,000 -0.01(-4.21%)
Jun 19, 2017 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Jun 16, 2017 0.2444 0.2444 0.2400 0.2400 400 +0.00(+0.00%)
Jun 14, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 12, 2017 0.2400 0.2400 0.2400 0 -0.01(-2.38%)
Jun 09, 2017 0.2459 0.2459 0.2457 0.2459 2,800 +0.02(+7.79%)
Jun 08, 2017 0.2281 0.2281 0.2281 0.2281 2,000 -0.02(-8.69%)
Jun 07, 2017 0.2500 0.2500 0.2498 0.2498 6,000 +0.01(+4.32%)
Jun 06, 2017 0.2394 0.2394 0.2394 0.2394 600 +0.01(+2.42%)
Jun 05, 2017 0.2338 0.2338 0.2338 0.2338 2,000 -0.02(-6.41%)
May 31, 2017 0.2498 0.2498 0.2498 0 -0.03(-11.89%)
May 30, 2017 0.2500 0.2835 0.2500 0.2835 11,625 +0.07(+32.48%)
May 26, 2017 0.2140 0.2140 0.2140 0.2140 2,000 -0.00(-0.07%)
May 25, 2017 0.2141 0.2141 0.2141 0.2141 8,250 +0.00(+1.01%)
May 24, 2017 0.2249 0.2249 0.2120 0.2120 6,300 -0.01(-3.64%)
May 23, 2017 0.2200 0.2200 0.2200 0.2200 17,000 +0.00(+0.00%)
May 22, 2017 0.2200 0.2200 0.2200 0.2200 7,933 -0.01(-4.12%)
May 18, 2017 0.2294 0.2294 0.2294 0 +0.03(+13.16%)
May 16, 2017 0.2028 0.2028 0.2028 0 -0.00(-1.12%)
May 15, 2017 0.2000 0.2051 0.2000 0.2051 1,950 +0.00(+1.46%)
May 12, 2017 0.2003 0.2021 0.2003 0.2021 10,400 +0.00(+1.05%)
May 11, 2017 0.2129 0.2129 0.2000 0.2000 5,196 -0.01(-6.91%)
May 08, 2017 0.2148 0.2148 0.2148 0 +0.01(+4.40%)
May 04, 2017 0.2058 0.2058 0.2058 0 +0.00(+2.29%)
May 03, 2017 0.2012 0.2012 0.2012 0.2012 11,720 +0.00(+0.60%)
May 02, 2017 0.2000 0.2000 0.2000 0.2000 200 -0.02(-7.49%)
May 01, 2017 0.2162 0.2162 0.2162 0.2162 200 -0.01(-3.57%)
Apr 26, 2017 0.2242 0.2242 0.2242 0 +0.00(+0.63%)
Apr 25, 2017 0.2228 0.2228 0.2228 0.2228 1,500 +0.01(+4.60%)
Apr 21, 2017 0.2130 0.2130 0.2130 0 -0.01(-4.46%)
Apr 20, 2017 0.2240 0.2250 0.2229 0.2229 11,900 -0.00(-0.34%)
Apr 19, 2017 0.2250 0.2250 0.2237 0.2237 11,999 +0.01(+3.90%)
Apr 18, 2017 0.2346 0.2346 0.2150 0.2153 4,225 -0.01(-6.47%)
Apr 17, 2017 0.2121 0.2378 0.2120 0.2302 22,100 +0.01(+3.74%)
Apr 13, 2017 0.2140 0.2219 0.2140 0.2219 10,196 +0.01(+5.67%)
Apr 12, 2017 0.2107 0.2107 0.2100 0.2100 2,196 +0.00(+0.00%)
Apr 05, 2017 0.2100 0.2100 0.2100 0 +0.00(+1.11%)
Apr 04, 2017 0.2100 0.2200 0.2077 0.2077 4,600 -0.00(-1.10%)
Apr 03, 2017 0.2098 0.2100 0.2098 0.2100 1,000 -0.00(-0.43%)
Mar 29, 2017 0.2109 0.2109 0.2109 0 -0.01(-4.14%)
Mar 28, 2017 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-2.44%)
Mar 27, 2017 0.2247 0.2255 0.2247 0.2255 13,000 +0.01(+4.98%)
Mar 21, 2017 0.2148 0.2148 0.2148 0 +0.01(+6.07%)
Mar 20, 2017 0.2018 0.2025 0.2018 0.2025 5,250 +0.00(+0.05%)
Mar 17, 2017 0.2024 0.2024 0.2024 0.2024 1,000 -0.01(-4.08%)
Mar 16, 2017 0.2051 0.2110 0.2051 0.2110 4,200 +0.00(+0.48%)
Mar 14, 2017 0.2100 0.2100 0.2100 0 +0.00(+1.74%)
Mar 13, 2017 0.2084 0.2084 0.1990 0.2064 3,500 +0.00(+1.18%)
Mar 10, 2017 0.2115 0.2115 0.2040 0.2040 4,000 -0.02(-7.27%)
Mar 06, 2017 0.2200 0.2200 0.2200 0 +0.01(+3.33%)
Mar 03, 2017 0.2099 0.2129 0.2099 0.2129 700 -0.01(-4.19%)
Feb 28, 2017 0.2222 0.2222 0.2222 0 -0.01(-2.88%)
Feb 27, 2017 0.2200 0.2288 0.2200 0.2288 3,000 +0.01(+5.39%)
Feb 24, 2017 0.2140 0.2212 0.2140 0.2171 12,200 -0.02(-8.32%)
Feb 23, 2017 0.2368 0.2368 0.2368 0.2368 2,100 +0.01(+2.38%)
Feb 22, 2017 0.2200 0.2313 0.2200 0.2313 3,900 +0.01(+4.00%)
Feb 21, 2017 0.2293 0.2300 0.2222 0.2224 2,100 -0.01(-3.76%)
Feb 17, 2017 0.2311 0.2311 0.2311 0 +0.01(+6.50%)
Feb 16, 2017 0.2170 0.2170 0.2170 0.2170 2,000 -0.01(-5.32%)
Feb 14, 2017 0.2292 0.2292 0.2292 0 -0.00(-0.35%)
Feb 13, 2017 0.2308 0.2308 0.2300 0.2300 5,500 +0.00(+1.19%)
Feb 10, 2017 0.2273 0.2273 0.2273 0.2273 20,000 -0.01(-4.29%)
Feb 08, 2017 0.2375 0.2375 0.2375 0 +0.01(+3.04%)
Feb 06, 2017 0.2305 0.2305 0.2305 0 +0.00(+0.22%)
Feb 03, 2017 0.2360 0.2360 0.2300 0.2300 1,600 -0.02(-7.44%)
Feb 01, 2017 0.2485 0.2485 0.2485 0 +0.01(+2.26%)
Jan 31, 2017 0.2536 0.2536 0.2430 0.2430 10,500 -0.01(-2.57%)
Jan 30, 2017 0.2494 0.2494 0.2494 0.2494 400 +0.00(+0.73%)
Jan 27, 2017 0.2619 0.2619 0.2462 0.2476 3,220 -0.01(-3.55%)
Jan 25, 2017 0.2567 0.2567 0.2567 0 +0.00(+0.87%)
Jan 23, 2017 0.2545 0.2545 0.2545 0 +0.02(+8.02%)
Jan 20, 2017 0.2259 0.2410 0.2259 0.2356 2,600 -0.00(-0.13%)
Jan 19, 2017 0.2300 0.2359 0.2228 0.2359 6,000 +0.01(+2.57%)
Jan 18, 2017 0.2342 0.2342 0.2300 0.2300 6,900 -0.00(-0.86%)
Jan 17, 2017 0.2320 0.2320 0.2320 0.2320 2,000 -0.01(-3.33%)
Jan 12, 2017 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jan 11, 2017 0.2661 0.2661 0.2600 0.2600 1,600 -0.00(-0.91%)
Jan 10, 2017 0.2593 0.2700 0.2593 0.2624 23,440 +0.03(+11.28%)
Jan 09, 2017 0.2358 0.2358 0.2358 0.2358 1,300 +0.00(+1.59%)
Jan 06, 2017 0.2321 0.2321 0.2321 0.2321 500 -0.01(-5.07%)
Jan 05, 2017 0.2363 0.2445 0.2363 0.2445 21,520 +0.01(+3.47%)
Jan 04, 2017 0.2333 0.2363 0.2333 0.2363 10,000 +0.00(+0.77%)
Jan 03, 2017 0.2345 0.2345 0.2345 0.2345 1,400 +0.00(+1.96%)
Dec 30, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.09%)
Dec 29, 2016 0.2400 0.2500 0.2398 0.2398 13,200 -0.01(-5.52%)
Dec 28, 2016 0.2627 0.2690 0.2380 0.2538 21,091 -0.02(-6.00%)
Dec 27, 2016 0.2700 0.2700 0.2631 0.2700 20,300 +0.02(+8.00%)
Dec 22, 2016 0.2500 0.2500 0.2500 0 -0.00(-0.28%)
Dec 21, 2016 0.2675 0.2675 0.2507 0.2507 1,875 -0.01(-2.83%)
Dec 20, 2016 0.2634 0.2713 0.2580 0.2580 2,500 +0.01(+4.03%)
Dec 19, 2016 0.2598 0.2646 0.2390 0.2480 56,561 -0.00(-0.48%)
Dec 16, 2016 0.2265 0.2492 0.2265 0.2492 9,133 +0.04(+20.39%)
Dec 14, 2016 0.2070 0.2070 0.2070 0 -0.02(-8.81%)
Dec 13, 2016 0.2270 0.2270 0.2270 0.2270 457 +0.02(+8.50%)
Dec 12, 2016 0.2200 0.2238 0.2092 0.2092 3,850 +0.01(+3.06%)
Dec 09, 2016 0.2200 0.2222 0.2030 0.2030 30,993 -0.01(-4.34%)
Dec 08, 2016 0.2100 0.2122 0.1969 0.2122 13,883 +0.04(+23.09%)
Dec 06, 2016 0.1724 0.1724 0.1724 0 -0.00(-2.65%)
Dec 05, 2016 0.1778 0.1778 0.1771 0.1771 6,000 -0.02(-10.10%)
Dec 02, 2016 0.2000 0.2000 0.1786 0.1970 28,720 +0.01(+3.68%)
Dec 01, 2016 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+1.12%)
Nov 30, 2016 0.2000 0.2000 0.1879 0.1879 800 -0.01(-6.05%)
Nov 29, 2016 0.2000 0.2000 0.1880 0.2000 9,000 +0.00(+2.25%)
Nov 28, 2016 0.1981 0.2000 0.1956 0.1956 8,550 -0.00(-1.86%)
Nov 23, 2016 0.1993 0.1993 0.1993 0 -0.00(-0.70%)
Nov 22, 2016 0.2020 0.2140 0.2000 0.2007 24,020 +0.01(+5.64%)
Nov 21, 2016 0.1900 0.1900 0.1900 0.1900 2,000 +0.02(+8.70%)
Nov 18, 2016 0.1748 0.1748 0.1748 0.1748 1,500 -0.01(-7.63%)
Nov 17, 2016 0.1892 0.1892 0.1892 0.1892 1,000 +0.00(+0.23%)
Nov 16, 2016 0.1858 0.1888 0.1858 0.1888 1,500 -0.00(-1.05%)
Nov 14, 2016 0.1908 0.1908 0.1908 0 -0.00(-2.25%)
Nov 10, 2016 0.1952 0.1952 0.1952 50 +0.02(+12.83%)
Nov 09, 2016 0.1820 0.1820 0.1730 0.1730 2,000 -0.02(-8.57%)
Nov 08, 2016 0.1951 0.1951 0.1892 0.1892 1,100 -0.02(-11.58%)
Nov 07, 2016 0.1919 0.2232 0.1828 0.2140 176,500 +0.04(+25.88%)
Nov 04, 2016 0.1810 0.1810 0.1620 0.1700 5,000 -0.01(-8.06%)
Nov 03, 2016 0.1736 0.1849 0.1660 0.1849 2,700 +0.00(+2.72%)
Nov 02, 2016 0.1968 0.2142 0.1794 0.1800 29,962 -0.00(-2.12%)
Nov 01, 2016 0.1888 0.1888 0.1839 0.1839 35,000 -0.01(-4.17%)
Oct 31, 2016 0.2000 0.2000 0.1919 0.1919 1,350 -0.02(-7.87%)
Oct 28, 2016 0.2043 0.2083 0.2000 0.2083 33,893 +0.01(+4.25%)
Oct 27, 2016 0.2230 0.2230 0.1998 0.1998 2,700 -0.03(-11.48%)
Oct 26, 2016 0.2257 0.2257 0.2257 0.2257 5,050 +0.01(+5.86%)
Oct 25, 2016 0.2231 0.2236 0.2132 0.2132 9,207 +0.02(+9.33%)
Oct 21, 2016 0.1950 0.1950 0.1950 0 +0.01(+2.64%)
Oct 20, 2016 0.2020 0.2020 0.1900 0.1900 7,700 -0.03(-11.96%)
Oct 19, 2016 0.2099 0.2158 0.2000 0.2158 27,200 -0.01(-2.79%)
Oct 18, 2016 0.2336 0.2454 0.2191 0.2220 22,000 -0.03(-12.32%)
Oct 17, 2016 0.2532 0.2532 0.2532 0.2532 1,000 +0.00(+0.73%)
Oct 12, 2016 0.2514 0.2514 0.2514 0 +0.00(+1.24%)
Oct 11, 2016 0.2585 0.2585 0.2483 0.2483 8,300 -0.00(-0.85%)
Oct 10, 2016 0.2660 0.2820 0.2420 0.2504 6,250 +0.00(+1.47%)
Oct 07, 2016 0.2689 0.2689 0.2468 0.2468 3,706 -0.00(-1.71%)
Oct 06, 2016 0.2463 0.2520 0.2463 0.2511 8,800 +0.00(+0.08%)
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.