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 (%)
Apr 30, 2020 0.3100 0.3164 0.3029 0.3091 11,411 -0.00(-1.47%)
Apr 29, 2020 0.3137 0.3137 0.3137 0.3137 337 +0.00(+1.16%)
Apr 28, 2020 0.3100 0.3101 0.2973 0.3101 36,716 +0.00(+0.03%)
Apr 27, 2020 0.3130 0.3218 0.3100 0.3100 20,396 -0.01(-1.59%)
Apr 23, 2020 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Apr 21, 2020 0.3100 0.3100 0.3100 0 -0.00(-0.51%)
Apr 20, 2020 0.3185 0.3200 0.3116 0.3116 900 -0.00(-1.11%)
Apr 16, 2020 0.3151 0.3151 0.3151 0 -0.00(-1.53%)
Apr 15, 2020 0.3192 0.3200 0.3192 0.3200 3,570 +0.00(+1.04%)
Apr 14, 2020 0.3200 0.3200 0.3006 0.3167 36,208 +0.02(+7.10%)
Apr 13, 2020 0.2957 0.2957 0.2957 0.2957 208 -0.03(-8.59%)
Apr 09, 2020 0.3322 0.3322 0.3235 0.3235 8,300 -0.00(-0.46%)
Apr 08, 2020 0.3381 0.3381 0.3221 0.3250 840 +0.02(+7.05%)
Apr 07, 2020 0.2620 0.3036 0.2620 0.3036 13,100 +0.05(+20.62%)
Apr 03, 2020 0.2517 0.2517 0.2517 0 -0.00(-1.29%)
Apr 02, 2020 0.2654 0.2654 0.2401 0.2550 30,840 +0.01(+3.45%)
Apr 01, 2020 0.2557 0.2557 0.2465 0.2465 10,200 -0.03(-11.90%)
Mar 31, 2020 0.2524 0.2798 0.2524 0.2798 12,075 +0.03(+12.87%)
Mar 30, 2020 0.2479 0.2479 0.2479 0.2479 250 -0.01(-4.65%)
Mar 27, 2020 0.2660 0.2660 0.2554 0.2600 1,200 -0.01(-2.29%)
Mar 26, 2020 0.2865 0.2865 0.2660 0.2661 10,825 +0.00(+0.64%)
Mar 25, 2020 0.2647 0.2647 0.2600 0.2644 7,628 +0.01(+5.76%)
Mar 24, 2020 0.2452 0.2500 0.2452 0.2500 23,336 +0.03(+13.64%)
Mar 23, 2020 0.2231 0.2393 0.2200 0.2200 10,652 -0.01(-3.59%)
Mar 20, 2020 0.2461 0.2461 0.2282 0.2282 30,300 +0.03(+14.10%)
Mar 19, 2020 0.2200 0.2203 0.2000 0.2000 15,815 -0.01(-4.40%)
Mar 18, 2020 0.2194 0.2194 0.1903 0.2092 65,623 -0.02(-9.04%)
Mar 17, 2020 0.2250 0.2300 0.2250 0.2300 20,476 +0.02(+6.98%)
Mar 16, 2020 0.2269 0.2366 0.2150 0.2150 112,650 -0.04(-14.00%)
Mar 13, 2020 0.2290 0.2563 0.2290 0.2500 43,200 +0.01(+4.21%)
Mar 12, 2020 0.2430 0.2462 0.2294 0.2399 119,200 -0.02(-6.65%)
Mar 11, 2020 0.2710 0.2835 0.2525 0.2570 82,325 +0.01(+5.80%)
Mar 10, 2020 0.2959 0.2959 0.2429 0.2429 8,335 -0.02(-6.58%)
Mar 09, 2020 0.2999 0.3106 0.2600 0.2600 25,561 -0.05(-16.13%)
Mar 06, 2020 0.3250 0.3389 0.3050 0.3100 21,400 -0.02(-6.06%)
Mar 05, 2020 0.3420 0.3420 0.3300 0.3300 11,500 -0.01(-2.34%)
Mar 04, 2020 0.3300 0.3496 0.3300 0.3379 5,700 -0.01(-3.46%)
Mar 03, 2020 0.3800 0.3800 0.3500 0.3500 1,320 -0.03(-8.90%)
Mar 02, 2020 0.3460 0.3854 0.3460 0.3842 21,350 +0.07(+20.78%)
Feb 28, 2020 0.2850 0.3181 0.2652 0.3181 96,400 -0.02(-5.89%)
Feb 27, 2020 0.3300 0.3500 0.3100 0.3380 161,210 -0.02(-6.58%)
Feb 26, 2020 0.3578 0.3618 0.3471 0.3618 115,700 -0.02(-5.78%)
Feb 25, 2020 0.3967 0.4000 0.3840 0.3840 6,250 -0.01(-1.54%)
Feb 24, 2020 0.3947 0.4020 0.3811 0.3900 21,084 -0.04(-8.88%)
Feb 21, 2020 0.4569 0.4569 0.4280 0.4280 4,400 -0.01(-2.06%)
Feb 20, 2020 0.4406 0.4509 0.4370 0.4370 18,682 -0.00(-0.68%)
Feb 19, 2020 0.4420 0.4500 0.4256 0.4400 161,300 +0.01(+1.15%)
Feb 18, 2020 0.4500 0.4500 0.4183 0.4350 12,449 +0.01(+3.50%)
Feb 14, 2020 0.4500 0.4589 0.3951 0.4203 15,300 -0.03(-6.60%)
Feb 13, 2020 0.4579 0.4579 0.4351 0.4500 14,999 +0.02(+4.41%)
Feb 12, 2020 0.4335 0.4937 0.4310 0.4310 74,120 +0.01(+3.41%)
Feb 11, 2020 0.4163 0.4168 0.4100 0.4168 5,986 +0.01(+3.27%)
Feb 10, 2020 0.3800 0.4036 0.3800 0.4036 1,840 +0.04(+10.30%)
Feb 07, 2020 0.3600 0.3659 0.3600 0.3659 12,700 -0.00(-1.11%)
Feb 06, 2020 0.3598 0.3700 0.3598 0.3700 11,469 -0.01(-2.30%)
Feb 05, 2020 0.3861 0.3861 0.3787 0.3787 11,941 -0.02(-4.47%)
Feb 04, 2020 0.3862 0.3964 0.3822 0.3964 6,600 -0.02(-3.93%)
Feb 03, 2020 0.3814 0.4126 0.3814 0.4126 737 +0.01(+1.35%)
Jan 31, 2020 0.4170 0.4170 0.4071 0.4071 1,000 -0.01(-3.51%)
Jan 30, 2020 0.4290 0.4290 0.4054 0.4219 3,837 -0.01(-1.75%)
Jan 29, 2020 0.4400 0.4400 0.4294 0.4294 3,197 +0.01(+2.60%)
Jan 28, 2020 0.4185 0.4185 0.4185 0.4185 100 +0.01(+3.56%)
Jan 27, 2020 0.4093 0.4162 0.4041 0.4041 6,147 -0.02(-5.58%)
Jan 24, 2020 0.4548 0.4660 0.4159 0.4280 10,200 -0.00(-0.47%)
Jan 23, 2020 0.4500 0.4511 0.4300 0.4300 4,346 -0.03(-6.40%)
Jan 22, 2020 0.4800 0.4800 0.4594 0.4594 25,316 -0.01(-2.30%)
Jan 21, 2020 0.4855 0.4861 0.4555 0.4702 7,501 +0.02(+3.50%)
Jan 17, 2020 0.4500 0.4699 0.4400 0.4543 48,300 +0.06(+14.00%)
Jan 16, 2020 0.4573 0.4573 0.3931 0.3985 37,011 -0.04(-9.00%)
Jan 15, 2020 0.5000 0.5155 0.4379 0.4379 20,314 -0.06(-12.42%)
Jan 14, 2020 0.4925 0.5084 0.4871 0.5000 165,445 +0.04(+7.78%)
Jan 13, 2020 0.4006 0.4958 0.4006 0.4639 31,490 +0.08(+22.08%)
Jan 10, 2020 0.3787 0.3800 0.3769 0.3800 8,600 +0.01(+2.15%)
Jan 09, 2020 0.3789 0.3789 0.3576 0.3720 8,600 -0.01(-1.82%)
Jan 08, 2020 0.3820 0.3820 0.3640 0.3789 13,750 +0.00(+1.31%)
Jan 07, 2020 0.3725 0.3764 0.3443 0.3740 6,550 +0.02(+5.12%)
Jan 06, 2020 0.3558 0.3673 0.3558 0.3558 1,297 +0.01(+1.66%)
Jan 03, 2020 0.3401 0.3500 0.3359 0.3500 7,500 +0.00(+0.98%)
Jan 02, 2020 0.3466 0.3466 0.3466 0.3466 1,275 +0.00(+1.17%)
Dec 31, 2019 0.3426 0.3426 0.3426 0.3426 100 -0.00(-0.03%)
Dec 30, 2019 0.3490 0.3490 0.3426 0.3427 4,810 +0.01(+2.57%)
Dec 27, 2019 0.3290 0.3390 0.3290 0.3341 3,100 -0.02(-4.54%)
Dec 26, 2019 0.3500 0.3500 0.3500 0.3500 2,045 +0.00(+1.19%)
Dec 24, 2019 0.3164 0.3459 0.3164 0.3459 8,100 +0.01(+4.22%)
Dec 23, 2019 0.3339 0.3340 0.3291 0.3319 59,047 -0.00(-0.39%)
Dec 20, 2019 0.3100 0.3332 0.3100 0.3332 700 +0.02(+7.48%)
Dec 19, 2019 0.3188 0.3188 0.3100 0.3100 16,150 -0.02(-4.64%)
Dec 18, 2019 0.3259 0.3259 0.3229 0.3251 6,000 +0.02(+6.14%)
Dec 17, 2019 0.3059 0.3063 0.3049 0.3063 5,992 -0.00(-0.10%)
Dec 16, 2019 0.3123 0.3123 0.3052 0.3066 5,476 -0.02(-5.89%)
Dec 13, 2019 0.3250 0.3258 0.3060 0.3258 52,200 +0.00(+0.09%)
Dec 12, 2019 0.3250 0.3389 0.3250 0.3255 1,700 -0.01(-3.47%)
Dec 11, 2019 0.3318 0.3372 0.3267 0.3372 134,362 +0.02(+7.73%)
Dec 10, 2019 0.3257 0.3337 0.3130 0.3130 12,200 -0.01(-4.08%)
Dec 09, 2019 0.3203 0.3263 0.3203 0.3263 325 +0.01(+4.25%)
Dec 06, 2019 0.3161 0.3201 0.3121 0.3130 6,100 -0.01(-2.19%)
Dec 05, 2019 0.3141 0.3290 0.3101 0.3200 4,950 -0.00(-1.27%)
Dec 04, 2019 0.3327 0.3354 0.3241 0.3241 1,945 +0.01(+3.65%)
Dec 03, 2019 0.3026 0.3206 0.3025 0.3127 2,465 +0.01(+2.16%)
Dec 02, 2019 0.3080 0.3100 0.3000 0.3061 6,000 +0.00(+1.12%)
Nov 29, 2019 0.2921 0.3027 0.2921 0.3027 1,100 -0.00(-0.03%)
Nov 27, 2019 0.3039 0.3039 0.3028 0.3028 2,200 -0.00(-1.30%)
Nov 26, 2019 0.3000 0.3068 0.2970 0.3068 11,166 +0.02(+5.43%)
Nov 25, 2019 0.2912 0.2912 0.2910 0.2910 3,580 -0.03(-9.03%)
Nov 22, 2019 0.3061 0.3199 0.3061 0.3199 300 +0.01(+2.86%)
Nov 21, 2019 0.3263 0.3263 0.3110 0.3110 4,003 -0.02(-5.76%)
Nov 20, 2019 0.3160 0.3300 0.3000 0.3300 51,470 +0.02(+5.67%)
Nov 19, 2019 0.2960 0.3123 0.2960 0.3123 21,791 -0.01(-2.41%)
Nov 18, 2019 0.3391 0.3391 0.3154 0.3200 8,224 -0.01(-3.03%)
Nov 15, 2019 0.3319 0.3390 0.3266 0.3300 7,700 -0.01(-2.34%)
Nov 14, 2019 0.3395 0.3395 0.3269 0.3379 10,050 +0.01(+2.39%)
Nov 13, 2019 0.3597 0.3597 0.3300 0.3300 140,500 -0.02(-4.57%)
Nov 12, 2019 0.3050 0.3458 0.3050 0.3458 191,100 +0.05(+16.82%)
Nov 11, 2019 0.2860 0.3000 0.2855 0.2960 14,619 +0.00(+0.48%)
Nov 08, 2019 0.3560 0.3560 0.2885 0.2946 82,400 -0.04(-12.71%)
Nov 07, 2019 0.3870 0.3917 0.3300 0.3375 64,248 -0.06(-15.09%)
Nov 06, 2019 0.3600 0.4000 0.3462 0.3975 194,979 +0.06(+18.34%)
Nov 05, 2019 0.3550 0.3550 0.3311 0.3359 10,600 -0.00(-1.21%)
Nov 04, 2019 0.3740 0.3740 0.3350 0.3400 6,660 +0.01(+1.83%)
Nov 01, 2019 0.3548 0.3548 0.3210 0.3339 44,800 +0.02(+6.30%)
Oct 31, 2019 0.2976 0.3528 0.2976 0.3141 55,305 +0.03(+9.63%)
Oct 30, 2019 0.2662 0.2900 0.2662 0.2865 81,050 +0.05(+19.37%)
Oct 29, 2019 0.2658 0.2658 0.2227 0.2400 33,850 -0.02(-7.16%)
Oct 28, 2019 0.2590 0.2700 0.2509 0.2585 41,657 +0.00(+1.81%)
Oct 25, 2019 0.2428 0.2565 0.2323 0.2539 19,800 +0.04(+16.47%)
Oct 24, 2019 0.2200 0.2285 0.2180 0.2180 15,800 +0.01(+4.11%)
Oct 23, 2019 0.1968 0.2159 0.1968 0.2094 46,400 +0.04(+26.14%)
Oct 21, 2019 0.1660 0.1660 0.1660 0 +0.01(+9.07%)
Oct 18, 2019 0.1626 0.1649 0.1522 0.1522 10,000 -0.02(-10.84%)
Oct 16, 2019 0.1707 0.1707 0.1707 0 +0.01(+6.69%)
Oct 15, 2019 0.1650 0.1655 0.1563 0.1600 5,800 +0.04(+32.23%)
Oct 14, 2019 0.1210 0.1210 0.1210 0.1210 185 -0.04(-23.42%)
Oct 10, 2019 0.1580 0.1580 0.1580 0 -0.01(-3.13%)
Oct 09, 2019 0.1631 0.1631 0.1631 20 +0.00(+0.00%)
Oct 08, 2019 0.1630 0.1631 0.1630 0.1631 2,320 +0.00(+0.25%)
Oct 04, 2019 0.1627 0.1627 0.1627 0 -0.01(-7.61%)
Oct 03, 2019 0.1761 0.1761 0.1761 0.1761 100 -0.01(-4.08%)
Sep 27, 2019 0.1836 0.1836 0.1836 0 +0.02(+9.22%)
Sep 25, 2019 0.1681 0.1681 0.1681 0 -0.02(-11.01%)
Sep 24, 2019 0.1889 0.1889 0.1889 0.1889 1,000 -0.00(-0.58%)
Sep 20, 2019 0.1900 0.1900 0.1900 0 -0.00(-0.47%)
Sep 19, 2019 0.2050 0.2050 0.1909 0.1909 14,200 -0.01(-2.80%)
Sep 18, 2019 0.2089 0.2089 0.1964 0.1964 6,197 -0.00(-1.80%)
Sep 17, 2019 0.1871 0.2058 0.1871 0.2000 22,900 +0.01(+3.95%)
Sep 16, 2019 0.1925 0.1925 0.1924 0.1924 1,700 -0.01(-2.73%)
Sep 13, 2019 0.1925 0.1978 0.1925 0.1978 1,300 -0.00(-0.50%)
Sep 12, 2019 0.1998 0.1998 0.1930 0.1988 11,545 -0.01(-3.73%)
Sep 11, 2019 0.2070 0.2070 0.2065 0.2065 900 +0.01(+7.78%)
Sep 10, 2019 0.2190 0.2190 0.1916 0.1916 16,585 -0.02(-9.15%)
Sep 09, 2019 0.2129 0.2139 0.2060 0.2109 30,095 +0.01(+5.45%)
Sep 06, 2019 0.2071 0.2071 0.2000 0.2000 1,000 +0.02(+8.52%)
Sep 05, 2019 0.1761 0.1879 0.1761 0.1843 834 +0.01(+6.53%)
Sep 04, 2019 0.1730 0.1730 0.1730 0.1730 100 -0.01(-5.72%)
Sep 03, 2019 0.1905 0.2062 0.1835 0.1835 11,485 +0.00(+0.88%)
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%)
Jun 03, 2019 0.1213 0.1213 0.1213 0.1213 10,000 -0.00(-2.18%)
May 31, 2019 0.1244 0.1244 0.1240 0.1240 19,500 -0.01(-8.69%)
May 30, 2019 0.1200 0.1358 0.1200 0.1358 61,425 +0.01(+8.64%)
May 29, 2019 0.1250 0.1250 0.1250 0.1250 6,100 +0.01(+4.17%)
May 28, 2019 0.1200 0.1200 0.1200 0.1200 9,500 -0.03(-17.75%)
May 23, 2019 0.1459 0.1459 0.1459 0 +0.01(+6.42%)
May 22, 2019 0.1422 0.1490 0.1371 0.1371 36,157 -0.00(-2.07%)
May 21, 2019 0.1310 0.1447 0.1310 0.1400 27,541 +0.00(+0.14%)
May 17, 2019 0.1398 0.1398 0.1398 0 +0.00(+3.56%)
May 16, 2019 0.1328 0.1440 0.1328 0.1350 74,000 +0.01(+11.57%)
May 15, 2019 0.1210 0.1210 0.1210 0.1210 1,120 -0.01(-4.87%)
May 13, 2019 0.1272 0.1272 0.1272 0 -0.01(-9.14%)
May 09, 2019 0.1400 0.1400 0.1400 0 -0.01(-4.11%)
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.