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 )

0.0164 -0.0003 (-1.80%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 17, 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 30, 2019 0.1860 0.1976 0.1819 0.1819 14,400 -0.02(-11.27%)
Aug 29, 2019 0.2214 0.2214 0.2050 0.2050 14,922 +0.01(+6.22%)
Aug 28, 2019 0.1883 0.2109 0.1860 0.1930 119,945 +0.02(+12.87%)
Aug 27, 2019 0.1550 0.1751 0.1550 0.1710 174,625 +0.03(+22.14%)
Aug 26, 2019 0.1400 0.1400 0.1400 0.1400 40,255 +0.02(+12.36%)
Aug 19, 2019 0.1246 0.1246 0.1246 0 -0.00(-3.19%)
Aug 16, 2019 0.1287 0.1287 0.1287 0.1287 100 +0.02(+17.00%)
Aug 15, 2019 0.1137 0.1137 0.1100 0.1100 9,900 -0.02(-12.42%)
Aug 14, 2019 0.1256 0.1256 0.1256 0.1256 3,571 -0.00(-1.02%)
Aug 13, 2019 0.1269 0.1269 0.1269 0.1269 1,500 +0.02(+20.17%)
Aug 12, 2019 0.1056 0.1056 0.1056 0.1056 543 -0.02(-14.08%)
Aug 09, 2019 0.1229 0.1229 0.1229 0.1229 500 -0.00(-2.46%)
Aug 07, 2019 0.1260 0.1260 0.1260 0 -0.01(-9.35%)
Aug 05, 2019 0.1390 0.1390 0.1390 0 +0.02(+13.01%)
Aug 01, 2019 0.1230 0.1230 0.1230 0 +0.01(+11.82%)
Jul 31, 2019 0.1100 0.1100 0.1100 0.1100 4,000 -0.01(-8.86%)
Jul 26, 2019 0.1207 0.1207 0.1207 0 -0.01(-8.56%)
Jul 24, 2019 0.1320 0.1320 0.1320 0 -0.00(-2.22%)
Jul 23, 2019 0.1385 0.1385 0.1350 0.1350 3,000 -0.00(-0.74%)
Jul 22, 2019 0.1450 0.1450 0.1360 0.1360 5,400 -0.01(-9.27%)
Jul 18, 2019 0.1499 0.1499 0.1499 0 +0.01(+7.53%)
Jul 17, 2019 0.1480 0.1480 0.1394 0.1394 18,285 -0.00(-0.43%)
Jul 16, 2019 0.1533 0.1533 0.1400 0.1400 16,465 -0.01(-9.03%)
Jul 12, 2019 0.1539 0.1539 0.1539 0 +0.01(+6.14%)
Jul 11, 2019 0.1420 0.1450 0.1420 0.1450 21,000 +0.00(+3.57%)
Jul 10, 2019 0.1321 0.1400 0.1321 0.1400 22,500 +0.01(+8.53%)
Jul 08, 2019 0.1290 0.1290 0.1290 0 -0.00(-0.77%)
Jul 03, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 01, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 28, 2019 0.1275 0.1350 0.1275 0.1350 2,900 -0.00(-0.22%)
Jun 27, 2019 0.1171 0.1365 0.1171 0.1353 2,688 +0.02(+15.25%)
Jun 24, 2019 0.1174 0.1174 0.1174 0 +0.00(+0.09%)
Jun 21, 2019 0.1200 0.1200 0.1173 0.1173 8,500 +0.00(+2.80%)
Jun 19, 2019 0.1141 0.1141 0.1141 0 -0.01(-4.92%)
Jun 18, 2019 0.1200 0.1200 0.1200 0.1200 800 +0.00(+0.00%)
Jun 14, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 13, 2019 0.1226 0.1226 0.1200 0.1200 4,200 +0.00(+0.84%)
Jun 11, 2019 0.1190 0.1190 0.1190 0 +0.00(+3.57%)
Jun 07, 2019 0.1149 0.1149 0.1149 0 -0.01(-5.74%)
Jun 05, 2019 0.1219 0.1219 0.1219 0 -0.00(-2.40%)
Jun 04, 2019 0.1170 0.1249 0.1170 0.1249 4,000 +0.00(+2.97%)
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.