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 (%)
Jun 30, 2021 0.2500 0.2500 0.2412 0.2412 42,642 -0.01(-3.52%)
Jun 29, 2021 0.2510 0.2513 0.2416 0.2500 3,490 -0.00(-1.11%)
Jun 28, 2021 0.2502 0.2528 0.2426 0.2528 62,419 -0.00(-0.04%)
Jun 25, 2021 0.2600 0.2607 0.2529 0.2529 12,129 +0.00(+1.16%)
Jun 24, 2021 0.2500 0.2500 0.2443 0.2500 15,959 +0.00(+0.00%)
Jun 23, 2021 0.2586 0.2586 0.2500 0.2500 30,233 -0.00(-0.24%)
Jun 22, 2021 0.2500 0.2579 0.2470 0.2506 9,110 -0.00(-0.95%)
Jun 21, 2021 0.2490 0.2619 0.2490 0.2530 15,258 -0.00(-1.90%)
Jun 18, 2021 0.2546 0.2579 0.2530 0.2579 15,024 +0.01(+2.14%)
Jun 17, 2021 0.2564 0.2603 0.2506 0.2525 13,989 +0.00(+0.04%)
Jun 16, 2021 0.2700 0.2700 0.2524 0.2524 42,988 -0.01(-2.92%)
Jun 15, 2021 0.2631 0.2631 0.2600 0.2600 2,220 -0.01(-3.06%)
Jun 14, 2021 0.2723 0.2723 0.2625 0.2682 11,913 +0.00(+1.40%)
Jun 11, 2021 0.2620 0.2711 0.2600 0.2645 23,520 -0.00(-0.19%)
Jun 10, 2021 0.2779 0.2843 0.2588 0.2650 37,796 -0.01(-4.95%)
Jun 09, 2021 0.2700 0.2817 0.2700 0.2788 20,915 +0.01(+3.26%)
Jun 08, 2021 0.2839 0.2839 0.2700 0.2700 46,020 -0.01(-4.32%)
Jun 07, 2021 0.2750 0.2823 0.2750 0.2822 6,625 +0.01(+2.17%)
Jun 04, 2021 0.2820 0.2820 0.2762 0.2762 17,524 -0.00(-1.36%)
Jun 03, 2021 0.2850 0.2900 0.2800 0.2800 44,195 -0.00(-1.75%)
Jun 02, 2021 0.2800 0.2888 0.2800 0.2850 25,247 +0.00(+0.60%)
Jun 01, 2021 0.2964 0.2964 0.2800 0.2833 48,049 -0.00(-1.39%)
May 28, 2021 0.3001 0.3081 0.2847 0.2873 50,682 -0.01(-2.48%)
May 27, 2021 0.2889 0.3000 0.2889 0.2946 12,535 -0.00(-1.14%)
May 26, 2021 0.3100 0.3100 0.2786 0.2980 101,099 -0.01(-3.81%)
May 25, 2021 0.3071 0.3121 0.3025 0.3098 57,736 -0.01(-3.19%)
May 24, 2021 0.3300 0.3300 0.3000 0.3200 27,166 +0.02(+6.70%)
May 21, 2021 0.3075 0.3075 0.2950 0.2999 99,996 +0.01(+3.20%)
May 20, 2021 0.2750 0.2906 0.2750 0.2906 133,426 +0.02(+5.79%)
May 19, 2021 0.2791 0.2843 0.2747 0.2747 3,238 -0.00(-1.26%)
May 18, 2021 0.2709 0.2790 0.2637 0.2782 35,896 +0.00(+1.53%)
May 17, 2021 0.2800 0.2800 0.2691 0.2740 32,134 +0.00(+1.48%)
May 14, 2021 0.2750 0.2758 0.2650 0.2700 19,084 -0.01(-3.57%)
May 13, 2021 0.2800 0.2828 0.2800 0.2800 19,790 +0.00(+0.00%)
May 12, 2021 0.2800 0.3030 0.2691 0.2800 25,847 +0.00(+0.11%)
May 11, 2021 0.2900 0.3050 0.2797 0.2797 2,924 -0.00(-1.72%)
May 10, 2021 0.2956 0.3098 0.2749 0.2846 28,006 -0.01(-3.72%)
May 07, 2021 0.3020 0.3113 0.2956 0.2956 15,966 -0.00(-1.27%)
May 06, 2021 0.3106 0.3106 0.2980 0.2994 24,828 -0.01(-2.12%)
May 05, 2021 0.2770 0.3059 0.2770 0.3059 11,034 +0.01(+2.89%)
May 04, 2021 0.2943 0.3000 0.2943 0.2973 10,771 -0.00(-0.67%)
May 03, 2021 0.2959 0.3018 0.2959 0.2993 5,196 +0.01(+2.43%)
Apr 30, 2021 0.3050 0.3058 0.2922 0.2922 11,600 -0.01(-2.60%)
Apr 29, 2021 0.2999 0.3047 0.2999 0.3000 23,221 -0.00(-0.07%)
Apr 28, 2021 0.3280 0.3280 0.2988 0.3002 109,192 -0.00(-0.83%)
Apr 27, 2021 0.2991 0.3029 0.2983 0.3027 21,300 +0.01(+2.64%)
Apr 26, 2021 0.3000 0.3004 0.2850 0.2949 138,992 -0.01(-2.25%)
Apr 23, 2021 0.2880 0.3139 0.2880 0.3017 384,700 -0.01(-3.49%)
Apr 22, 2021 0.3000 0.3126 0.2974 0.3126 105,667 +0.01(+4.23%)
Apr 21, 2021 0.3109 0.3133 0.2999 0.2999 12,240 -0.01(-3.20%)
Apr 20, 2021 0.3053 0.3098 0.3012 0.3098 9,120 -0.00(-0.71%)
Apr 19, 2021 0.3420 0.3500 0.3013 0.3120 73,793 -0.01(-3.41%)
Apr 16, 2021 0.3300 0.3301 0.3160 0.3230 27,200 +0.01(+2.54%)
Apr 15, 2021 0.3300 0.3300 0.3145 0.3150 42,675 -0.01(-2.93%)
Apr 14, 2021 0.2994 0.3246 0.2994 0.3245 9,313 +0.01(+4.07%)
Apr 13, 2021 0.3144 0.3199 0.3070 0.3118 27,165 -0.01(-3.44%)
Apr 12, 2021 0.3186 0.3229 0.3098 0.3229 2,462 -0.00(-0.77%)
Apr 09, 2021 0.3270 0.3275 0.3254 0.3254 3,800 -0.00(-0.28%)
Apr 08, 2021 0.3120 0.3380 0.3120 0.3263 9,075 +0.00(+0.40%)
Apr 07, 2021 0.3113 0.3250 0.3113 0.3250 3,792 +0.00(+1.40%)
Apr 06, 2021 0.3050 0.3253 0.3050 0.3205 4,975 -0.00(-1.29%)
Apr 05, 2021 0.3244 0.3278 0.3199 0.3247 12,822 +0.01(+4.74%)
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.