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 (%)
May 31, 2016 0.4609 0.4760 0.4437 0.4437 40,349 -0.02(-4.09%)
May 27, 2016 0.4626 0.4626 0.4626 0 -0.00(-0.32%)
May 26, 2016 0.4565 0.4641 0.4410 0.4641 7,500 +0.02(+5.02%)
May 25, 2016 0.4323 0.4419 0.4290 0.4419 9,950 +0.01(+3.25%)
May 24, 2016 0.4650 0.4650 0.4235 0.4280 12,700 -0.05(-11.37%)
May 23, 2016 0.4830 0.4880 0.4370 0.4829 13,950 +0.03(+7.31%)
May 20, 2016 0.4700 0.4780 0.4500 0.4500 44,500 -0.01(-2.39%)
May 19, 2016 0.4780 0.4780 0.4490 0.4610 4,100 -0.03(-6.59%)
May 18, 2016 0.5184 0.5184 0.4740 0.4935 12,401 -0.02(-4.53%)
May 17, 2016 0.4650 0.5220 0.4390 0.5169 39,625 +0.04(+8.14%)
May 16, 2016 0.5290 0.5330 0.4708 0.4780 54,580 -0.03(-5.57%)
May 13, 2016 0.5756 0.5776 0.5062 0.5062 17,000 -0.05(-8.84%)
May 12, 2016 0.5751 0.6050 0.5553 0.5553 35,947 -0.00(-0.84%)
May 11, 2016 0.5375 0.5670 0.5375 0.5600 15,399 +0.04(+7.51%)
May 10, 2016 0.5580 0.5580 0.4958 0.5209 9,750 -0.05(-8.49%)
May 09, 2016 0.5800 0.5832 0.5639 0.5693 13,300 +0.02(+4.03%)
May 06, 2016 0.5220 0.5515 0.5220 0.5472 31,675 +0.02(+4.63%)
May 05, 2016 0.5230 0.5477 0.5230 0.5230 3,715 -0.00(-0.57%)
May 04, 2016 0.5400 0.5400 0.5130 0.5260 4,200 -0.00(-0.90%)
May 03, 2016 0.5422 0.5464 0.5308 0.5308 36,332 +0.01(+2.08%)
May 02, 2016 0.5147 0.5201 0.4920 0.5200 25,300 +0.02(+4.73%)
Apr 29, 2016 0.4230 0.4965 0.4230 0.4965 14,000 +0.08(+18.21%)
Apr 28, 2016 0.4200 0.4200 0.4200 0.4200 12,000 +0.01(+1.40%)
Apr 27, 2016 0.4200 0.4200 0.4000 0.4142 9,000 -0.01(-1.38%)
Apr 26, 2016 0.4109 0.4340 0.4100 0.4200 5,700 +0.02(+3.91%)
Apr 25, 2016 0.4390 0.4390 0.4042 0.4042 6,100 -0.04(-8.98%)
Apr 22, 2016 0.4258 0.4441 0.4258 0.4441 7,215 -0.00(-0.43%)
Apr 21, 2016 0.4330 0.4664 0.4330 0.4460 14,400 -0.00(-0.45%)
Apr 20, 2016 0.4597 0.4650 0.4480 0.4480 24,040 +0.00(+0.67%)
Apr 19, 2016 0.3973 0.4450 0.3973 0.4450 27,800 +0.08(+20.50%)
Apr 18, 2016 0.3706 0.3728 0.3404 0.3693 13,390 +0.03(+9.58%)
Apr 15, 2016 0.3569 0.3598 0.3370 0.3370 7,600 -0.02(-4.43%)
Apr 13, 2016 0.3526 0.3526 0.3526 0 -0.01(-2.49%)
Apr 12, 2016 0.3831 0.3831 0.3470 0.3616 20,986 +0.01(+4.22%)
Apr 11, 2016 0.3720 0.3720 0.3470 0.3470 20,450 -0.03(-7.45%)
Apr 08, 2016 0.3828 0.3880 0.3624 0.3749 11,790 +0.02(+7.13%)
Apr 07, 2016 0.3550 0.3550 0.3500 0.3500 13,000 +0.01(+1.56%)
Apr 06, 2016 0.3265 0.3446 0.3259 0.3446 24,500 +0.04(+11.31%)
Apr 05, 2016 0.3319 0.3360 0.2980 0.3096 25,525 -0.04(-10.78%)
Apr 04, 2016 0.3470 0.3500 0.3364 0.3470 43,436 +0.01(+2.75%)
Apr 01, 2016 0.3098 0.3408 0.3098 0.3377 40,390 +0.01(+3.18%)
Mar 31, 2016 0.3400 0.3400 0.3273 0.3273 6,100 +0.00(+1.33%)
Mar 30, 2016 0.3519 0.3519 0.3220 0.3230 17,999 -0.03(-7.71%)
Mar 29, 2016 0.3500 0.3514 0.3438 0.3500 6,800 -0.01(-3.31%)
Mar 28, 2016 0.3840 0.3840 0.3620 0.3620 21,400 -0.01(-1.58%)
Mar 24, 2016 0.3678 0.3678 0.3678 0 -0.01(-3.46%)
Mar 23, 2016 0.3810 0.3810 0.3810 0.3810 1,400 +0.01(+2.28%)
Mar 22, 2016 0.3900 0.3900 0.3700 0.3725 13,300 -0.00(-0.40%)
Mar 21, 2016 0.3960 0.3960 0.3657 0.3740 21,563 -0.02(-5.79%)
Mar 18, 2016 0.3640 0.3970 0.3640 0.3970 49,900 +0.09(+28.06%)
Mar 17, 2016 0.3130 0.3130 0.3100 0.3100 13,000 +0.00(+0.00%)
Mar 16, 2016 0.2900 0.3100 0.2900 0.3100 8,040 +0.03(+10.71%)
Mar 15, 2016 0.2830 0.2830 0.2800 0.2800 9,600 -0.00(-1.27%)
Mar 14, 2016 0.2890 0.2890 0.2836 0.2836 9,428 -0.01(-1.87%)
Mar 11, 2016 0.2890 0.2930 0.2850 0.2890 41,200 +0.00(+0.70%)
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.