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 30, 2020 0.2095 0.2127 0.1999 0.2127 76,300 +0.01(+6.72%)
Sep 29, 2020 0.2016 0.2037 0.1955 0.1993 68,896 +0.00(+2.47%)
Sep 28, 2020 0.1975 0.2043 0.1945 0.1945 11,502 -0.00(-1.87%)
Sep 25, 2020 0.2182 0.2217 0.1982 0.1982 17,000 -0.02(-10.88%)
Sep 24, 2020 0.2221 0.2225 0.2071 0.2224 44,501 -0.00(-1.16%)
Sep 23, 2020 0.2425 0.2425 0.2250 0.2250 8,327 -0.01(-5.58%)
Sep 22, 2020 0.2330 0.2400 0.2330 0.2383 10,175 +0.01(+6.10%)
Sep 21, 2020 0.2399 0.2399 0.2144 0.2246 10,945 -0.01(-3.44%)
Sep 18, 2020 0.2326 0.2326 0.2326 0.2326 1,000 -0.01(-4.67%)
Sep 17, 2020 0.2365 0.2440 0.2365 0.2440 4,500 +0.01(+2.69%)
Sep 16, 2020 0.2400 0.2456 0.2376 0.2376 1,310 +0.00(+1.93%)
Sep 15, 2020 0.2453 0.2453 0.2331 0.2331 20,655 -0.01(-5.59%)
Sep 14, 2020 0.2454 0.2469 0.2453 0.2469 35,665 +0.01(+4.62%)
Sep 11, 2020 0.2430 0.2430 0.2360 0.2360 3,000 -0.00(-2.03%)
Sep 10, 2020 0.2415 0.2415 0.2409 0.2409 1,516 -0.02(-6.81%)
Sep 09, 2020 0.2680 0.2680 0.2585 0.2585 2,000 +0.01(+5.25%)
Sep 08, 2020 0.2530 0.2530 0.2387 0.2456 5,900 +0.02(+8.24%)
Sep 04, 2020 0.2328 0.2400 0.2269 0.2269 7,900 -0.01(-5.46%)
Sep 03, 2020 0.2400 0.2400 0.2400 2 +0.00(+0.00%)
Sep 02, 2020 0.2200 0.2400 0.2200 0.2400 1,842 -0.03(-10.61%)
Sep 01, 2020 0.2554 0.2685 0.2341 0.2685 21,376 -0.01(-3.38%)
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%)
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.