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 (%)
Jun 30, 2020 0.2743 0.2743 0.2673 0.2673 5,588 -0.00(-1.73%)
Jun 29, 2020 0.2700 0.2834 0.2700 0.2720 10,246 +0.00(+0.74%)
Jun 26, 2020 0.2836 0.2836 0.2700 0.2700 22,500 -0.01(-2.21%)
Jun 25, 2020 0.2761 0.2761 0.2761 0.2761 10,158 -0.01(-4.56%)
Jun 24, 2020 0.2799 0.2894 0.2763 0.2893 22,780 -0.01(-3.41%)
Jun 23, 2020 0.2995 0.2995 0.2995 0.2995 10,000 -0.01(-3.07%)
Jun 22, 2020 0.3099 0.3099 0.2906 0.3090 11,895 -0.00(-0.29%)
Jun 19, 2020 0.3099 0.3099 0.3099 0.3099 200 -0.00(-0.26%)
Jun 18, 2020 0.3029 0.3107 0.3000 0.3107 11,000 +0.01(+4.90%)
Jun 17, 2020 0.3073 0.3095 0.2962 0.2962 1,100 -0.01(-3.83%)
Jun 16, 2020 0.3160 0.3200 0.3080 0.3080 45,979 +0.01(+4.76%)
Jun 15, 2020 0.2978 0.2978 0.2900 0.2940 940 -0.00(-0.98%)
Jun 12, 2020 0.2971 0.2971 0.2968 0.2969 4,200 +0.01(+3.34%)
Jun 11, 2020 0.3056 0.3064 0.2873 0.2873 21,265 -0.02(-6.48%)
Jun 10, 2020 0.3072 0.3072 0.3072 2 +0.00(+0.00%)
Jun 09, 2020 0.3148 0.3180 0.3048 0.3072 25,859 -0.01(-2.17%)
Jun 08, 2020 0.2890 0.3140 0.2800 0.3140 37,149 +0.04(+13.11%)
Jun 05, 2020 0.2811 0.2890 0.2776 0.2776 1,600 -0.02(-7.06%)
Jun 04, 2020 0.2769 0.2987 0.2769 0.2987 1,325 +0.01(+5.14%)
Jun 03, 2020 0.2841 0.2841 0.2841 0.2841 193 +0.01(+3.27%)
Jun 02, 2020 0.2751 0.2751 0.2751 0.2751 162 -0.00(-1.43%)
Jun 01, 2020 0.2754 0.2791 0.2681 0.2791 5,239 -0.01(-2.21%)
May 29, 2020 0.2690 0.2854 0.2689 0.2854 26,900 +0.01(+3.22%)
May 28, 2020 0.2765 0.2765 0.2765 0.2765 206 -0.01(-2.37%)
May 27, 2020 0.2852 0.2852 0.2832 0.2832 740 -0.00(-0.81%)
May 26, 2020 0.2822 0.2879 0.2822 0.2855 10,465 +0.01(+2.15%)
May 22, 2020 0.2818 0.2818 0.2795 0.2795 6,700 -0.00(-0.18%)
May 21, 2020 0.2900 0.2900 0.2800 0.2800 14,724 -0.00(-1.72%)
May 20, 2020 0.2874 0.2900 0.2849 0.2849 31,600 -0.00(-1.66%)
May 19, 2020 0.2897 0.2897 0.2897 0.2897 200 +0.01(+3.46%)
May 18, 2020 0.2800 0.2800 0.2800 0.2800 918 +0.01(+2.71%)
May 15, 2020 0.2726 0.2726 0.2726 52 +0.00(+0.00%)
May 14, 2020 0.2650 0.2862 0.2650 0.2726 23,919 -0.00(-0.29%)
May 13, 2020 0.2745 0.2796 0.2651 0.2734 34,098 -0.01(-4.90%)
May 12, 2020 0.2968 0.2968 0.2828 0.2875 7,592 -0.00(-1.03%)
May 11, 2020 0.2882 0.2905 0.2882 0.2905 950 -0.00(-0.10%)
May 08, 2020 0.2916 0.2916 0.2908 0.2908 1,100 +0.00(+0.69%)
May 07, 2020 0.2954 0.3100 0.2888 0.2888 25,816 -0.01(-4.34%)
May 06, 2020 0.3088 0.3088 0.3019 0.3019 1,500 +0.00(+0.07%)
May 05, 2020 0.2811 0.3094 0.2811 0.3017 4,715 +0.01(+2.79%)
May 04, 2020 0.2884 0.2999 0.2884 0.2935 3,745 +0.00(+1.21%)
May 01, 2020 0.3011 0.3011 0.2900 0.2900 300 -0.02(-6.18%)
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%)
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.