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 (%)
Sep 28, 2017 0.1644 0.1644 0.1644 0 -0.01(-5.35%)
Sep 27, 2017 0.1737 0.1737 0.1737 0.1737 1,000 -0.00(-2.14%)
Sep 26, 2017 0.1640 0.1775 0.1640 0.1775 8,700 +0.02(+9.57%)
Sep 22, 2017 0.1620 0.1620 0.1620 0 -0.00(-2.53%)
Sep 21, 2017 0.1840 0.1840 0.1662 0.1662 1,700 -0.02(-8.68%)
Sep 18, 2017 0.1820 0.1820 0.1820 17 +0.02(+11.66%)
Sep 14, 2017 0.1630 0.1630 0.1630 0 +0.00(+1.88%)
Sep 13, 2017 0.1834 0.1858 0.1600 0.1600 23,000 -0.02(-11.06%)
Sep 12, 2017 0.1799 0.1799 0.1799 0.1799 500 +0.01(+5.20%)
Sep 11, 2017 0.1710 0.1710 0.1710 0.1710 1,900 -0.01(-3.34%)
Sep 08, 2017 0.1631 0.1770 0.1631 0.1769 6,400 -0.00(-2.27%)
Sep 07, 2017 0.1833 0.1833 0.1810 0.1810 11,700 +0.01(+8.38%)
Sep 06, 2017 0.1740 0.1740 0.1670 0.1670 7,577 -0.01(-4.19%)
Sep 05, 2017 0.1850 0.1850 0.1743 0.1743 24,100 -0.01(-3.17%)
Sep 01, 2017 0.1720 0.1720 0.1800 2,956 +0.01(+4.65%)
Aug 31, 2017 0.1734 0.1856 0.1680 0.1720 7,730 -0.01(-4.44%)
Aug 30, 2017 0.1900 0.1900 0.1800 0.1800 1,500 -0.01(-3.23%)
Aug 29, 2017 0.1946 0.2035 0.1860 0.1860 32,350 -0.01(-6.06%)
Aug 28, 2017 0.2050 0.2056 0.1970 0.1980 15,600 -0.01(-2.46%)
Aug 25, 2017 0.2100 0.2100 0.1909 0.2030 23,900 -0.01(-4.02%)
Aug 24, 2017 0.2100 0.2115 0.2100 0.2115 27,201 +0.00(+0.19%)
Aug 23, 2017 0.1930 0.2111 0.1930 0.2111 29,965 +0.03(+18.80%)
Aug 22, 2017 0.1886 0.1886 0.1670 0.1777 8,302 -0.01(-7.45%)
Aug 21, 2017 0.1968 0.2008 0.1880 0.1920 26,100 -0.00(-0.47%)
Aug 18, 2017 0.1810 0.1929 0.1810 0.1929 6,900 +0.01(+7.17%)
Aug 17, 2017 0.1800 0.1800 0.1800 0.1800 21,500 +0.00(+0.00%)
Aug 15, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 14, 2017 0.1775 0.1800 0.1800 0.1800 10,600 -0.01(-4.86%)
Aug 11, 2017 0.1800 0.1892 0.1800 0.1892 6,500 -0.01(-2.87%)
Aug 10, 2017 0.1779 0.1948 0.1779 0.1948 5,000 +0.01(+4.17%)
Aug 09, 2017 0.1977 0.1977 0.1869 0.1870 25,675 -0.01(-6.50%)
Aug 07, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.05%)
Aug 02, 2017 0.2199 0.2199 0.2199 0 +0.02(+8.06%)
Aug 01, 2017 0.2035 0.2035 0.2035 0.2035 12,000 -0.01(-3.33%)
Jul 31, 2017 0.2105 0.2105 0.2105 0.2105 6,000 -0.01(-4.92%)
Jul 28, 2017 0.2247 0.2247 0.2214 0.2214 6,750 -0.00(-0.67%)
Jul 27, 2017 0.2235 0.2235 0.2229 0.2229 5,000 -0.00(-0.04%)
Jul 26, 2017 0.2230 0.2230 0.2230 0.2230 2,000 +0.01(+6.19%)
Jul 25, 2017 0.2100 0.2100 0.2100 0.2100 20,000 -0.01(-2.42%)
Jul 24, 2017 0.2152 0.2152 0.2152 0.2152 2,000 -0.02(-8.81%)
Jul 21, 2017 0.2262 0.2360 0.2262 0.2360 8,500 +0.00(+1.72%)
Jul 20, 2017 0.2320 0.2320 0.2320 0.2320 750 +0.01(+6.76%)
Jul 19, 2017 0.2173 0.2173 0.2173 0.2173 2,200 -0.01(-6.21%)
Jul 17, 2017 0.2317 0.2317 0.2317 0 -0.00(-0.13%)
Jul 11, 2017 0.2320 0.2320 0.2320 0 +0.00(+0.52%)
Jul 10, 2017 0.2326 0.2365 0.2308 0.2308 8,484 +0.00(+0.35%)
Jul 07, 2017 0.2300 0.2300 0.2300 0.2300 500 -0.00(-2.13%)
Jul 06, 2017 0.2350 0.2350 0.2350 0.2350 416 +0.00(+0.00%)
Jul 05, 2017 0.2350 0.2350 0.2350 0.2350 2,146 -0.00(-0.21%)
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.