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 (%)
Oct 31, 2016 0.2800 0.2800 0.2550 0.2700 57,000 +0.02(+8.00%)
Oct 28, 2016 0.2700 0.2750 0.2500 0.2500 14,948 -0.02(-7.41%)
Oct 27, 2016 0.2800 0.2800 0.2700 0.2700 45,770 -0.02(-6.90%)
Oct 26, 2016 0.2800 0.2900 0.2800 0.2900 24,000 +0.01(+3.57%)
Oct 25, 2016 0.2900 0.2950 0.2800 0.2800 184,600 -0.01(-3.45%)
Oct 24, 2016 0.2950 0.2950 0.2900 0.2900 54,200 +0.01(+3.57%)
Oct 21, 2016 0.2600 0.2800 0.2600 0.2800 86,100 +0.05(+21.74%)
Oct 20, 2016 0.2700 0.2800 0.2300 0.2300 181,325 -0.05(-17.86%)
Oct 19, 2016 0.2850 0.2900 0.2600 0.2800 488,400 -0.01(-5.08%)
Oct 18, 2016 0.3150 0.3150 0.2900 0.2950 138,535 -0.04(-10.61%)
Oct 17, 2016 0.3300 0.3300 0.3300 0.3300 31,500 +0.00(+0.00%)
Oct 14, 2016 0.3200 0.3300 0.3200 0.3300 3,500 +0.01(+3.13%)
Oct 13, 2016 0.3300 0.3350 0.3200 0.3200 91,500 -0.01(-3.03%)
Oct 12, 2016 0.3400 0.3400 0.3300 0.3300 93,800 -0.01(-1.49%)
Oct 11, 2016 0.3350 0.3350 0.3350 0.3350 36,250 +0.01(+1.52%)
Oct 07, 2016 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Oct 06, 2016 0.3450 0.3500 0.3300 0.3400 76,100 +0.01(+3.03%)
Oct 05, 2016 0.3350 0.3350 0.3300 0.3300 92,350 -0.01(-1.49%)
Oct 04, 2016 0.3350 0.3500 0.3350 0.3350 24,200 +0.00(+0.00%)
Oct 03, 2016 0.3350 0.3350 0.3350 0.3350 46,700 -0.01(-1.47%)
Sep 30, 2016 0.3350 0.3450 0.3350 0.3400 10,300 +0.00(+0.00%)
Sep 29, 2016 0.3400 0.3650 0.3350 0.3400 46,826 +0.01(+1.49%)
Sep 28, 2016 0.3300 0.3450 0.3300 0.3350 60,100 -0.01(-4.29%)
Sep 27, 2016 0.3300 0.3500 0.3300 0.3500 145,000 +0.02(+6.06%)
Sep 26, 2016 0.3500 0.3500 0.3300 0.3300 121,300 -0.01(-1.49%)
Sep 23, 2016 0.3500 0.3500 0.3350 0.3350 15,350 +0.01(+1.52%)
Sep 22, 2016 0.3400 0.3400 0.3300 0.3300 250,975 -0.01(-4.35%)
Sep 21, 2016 0.3350 0.3450 0.3350 0.3450 83,095 +0.01(+2.99%)
Sep 20, 2016 0.3350 0.3350 0.3300 0.3350 34,400 -0.01(-2.90%)
Sep 19, 2016 0.3450 0.3450 0.3450 0.3450 2,700 +0.01(+2.99%)
Sep 16, 2016 0.3400 0.3400 0.3350 0.3350 8,500 -0.01(-1.47%)
Sep 15, 2016 0.3400 0.3400 0.3400 0.3400 1,500 -0.00(-1.45%)
Sep 14, 2016 0.3400 0.3450 0.3300 0.3450 71,316 +0.01(+4.55%)
Sep 13, 2016 0.3400 0.3400 0.3300 0.3300 83,140 +0.00(+0.00%)
Sep 12, 2016 0.3700 0.3700 0.3300 0.3300 236,695 -0.03(-8.33%)
Sep 09, 2016 0.3500 0.3600 0.3350 0.3600 216,464 +0.02(+5.88%)
Sep 08, 2016 0.3500 0.3500 0.3400 0.3400 30,000 +0.00(+0.00%)
Sep 07, 2016 0.3600 0.3600 0.3350 0.3400 248,322 -0.01(-4.23%)
Sep 06, 2016 0.3700 0.3700 0.3500 0.3550 313,250 -0.02(-4.05%)
Sep 02, 2016 0.3700 0.3700 0.3700 0 -0.04(-9.76%)
Sep 01, 2016 0.4250 0.4300 0.4000 0.4100 263,739 +0.01(+2.50%)
Aug 31, 2016 0.4000 0.4300 0.4000 0.4000 106,115 -0.02(-4.76%)
Aug 30, 2016 0.3500 0.4350 0.3500 0.4200 263,400 +0.07(+20.00%)
Aug 29, 2016 0.3800 0.3800 0.3300 0.3500 705,509 -0.05(-12.50%)
Aug 26, 2016 0.3500 0.4000 0.3500 0.4000 135,432 +0.06(+17.65%)
Aug 25, 2016 0.3500 0.3500 0.3300 0.3400 8,800 +0.01(+3.03%)
Aug 24, 2016 0.3300 0.3350 0.3300 0.3300 115,000 +0.00(+0.00%)
Aug 23, 2016 0.3300 0.3300 0.3300 0.3300 8,000 +0.00(+0.00%)
Aug 22, 2016 0.3500 0.3500 0.3300 0.3300 146,850 -0.02(-5.71%)
Aug 19, 2016 0.3500 0.3500 0.3500 0.3500 13,500 +0.01(+2.94%)
Aug 18, 2016 0.3350 0.3500 0.3350 0.3400 48,048 +0.00(+0.00%)
Aug 17, 2016 0.3400 0.3400 0.3400 0.3400 3,000 +0.01(+3.03%)
Aug 16, 2016 0.3300 0.3300 0.3300 0.3300 120,700 +0.00(+0.00%)
Aug 15, 2016 0.3500 0.3500 0.3150 0.3300 151,373 -0.01(-2.94%)
Aug 12, 2016 0.3500 0.3500 0.3350 0.3400 58,400 -0.01(-2.86%)
Aug 11, 2016 0.3500 0.3550 0.3350 0.3500 252,380 +0.01(+2.94%)
Aug 10, 2016 0.3200 0.3500 0.3200 0.3400 122,349 +0.01(+3.03%)
Aug 09, 2016 0.3300 0.3300 0.3300 0.3300 7,150 -0.01(-1.49%)
Aug 08, 2016 0.3200 0.3350 0.3200 0.3350 36,300 +0.02(+4.69%)
Aug 05, 2016 0.3050 0.3300 0.3050 0.3200 299,396 +0.02(+4.92%)
Aug 04, 2016 0.3300 0.3300 0.2950 0.3050 466,542 -0.02(-6.15%)
Aug 03, 2016 0.3600 0.3600 0.3200 0.3250 179,200 -0.02(-7.14%)
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.