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 )

0.0213 +0.0006 (+2.90%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 3, 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, 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%)
Apr 01, 2021 0.3204 0.3227 0.3100 0.3100 57,800 -0.02(-5.11%)
Mar 31, 2021 0.3250 0.3292 0.3250 0.3267 33,966 +0.01(+1.71%)
Mar 30, 2021 0.3200 0.3249 0.3158 0.3212 5,830 +0.00(+0.28%)
Mar 29, 2021 0.3138 0.3300 0.3086 0.3203 51,396 +0.02(+5.40%)
Mar 26, 2021 0.3193 0.3193 0.2896 0.3039 104,000 -0.01(-4.31%)
Mar 25, 2021 0.3188 0.3188 0.3084 0.3176 8,921 +0.01(+2.42%)
Mar 24, 2021 0.3189 0.3199 0.3080 0.3101 25,102 -0.01(-2.18%)
Mar 23, 2021 0.3206 0.3206 0.3110 0.3170 59,725 -0.00(-1.06%)
Mar 22, 2021 0.3404 0.3437 0.3155 0.3204 97,461 -0.01(-2.85%)
Mar 19, 2021 0.3350 0.3405 0.3264 0.3298 50,800 -0.00(-0.06%)
Mar 18, 2021 0.3300 0.3398 0.3282 0.3300 53,391 -0.01(-3.76%)
Mar 17, 2021 0.3492 0.3505 0.3297 0.3429 52,018 -0.00(-0.61%)
Mar 16, 2021 0.3529 0.3529 0.3311 0.3450 44,241 +0.00(+1.17%)
Mar 15, 2021 0.3800 0.3800 0.3388 0.3410 140,075 -0.00(-1.16%)
Mar 12, 2021 0.3270 0.3454 0.3190 0.3450 72,000 +0.01(+3.08%)
Mar 11, 2021 0.3431 0.3501 0.3300 0.3347 44,694 -0.01(-1.56%)
Mar 10, 2021 0.3420 0.3566 0.3300 0.3400 79,124 +0.01(+1.92%)
Mar 09, 2021 0.3388 0.3388 0.3179 0.3336 23,306 +0.01(+1.96%)
Mar 08, 2021 0.3183 0.3319 0.3183 0.3272 19,477 +0.01(+3.87%)
Mar 05, 2021 0.3300 0.3420 0.3105 0.3150 93,200 -0.02(-4.55%)
Mar 04, 2021 0.3351 0.3573 0.3239 0.3300 13,165 -0.01(-3.59%)
Mar 03, 2021 0.3563 0.3571 0.3400 0.3423 44,073 -0.00(-0.41%)
Mar 02, 2021 0.3574 0.3800 0.3437 0.3437 92,109 -0.01(-3.83%)
Mar 01, 2021 0.3320 0.3575 0.3320 0.3574 168,678 +0.03(+8.01%)
Feb 26, 2021 0.3355 0.3427 0.3240 0.3309 33,000 -0.00(-0.15%)
Feb 25, 2021 0.3471 0.3471 0.3229 0.3314 25,217 +0.02(+6.42%)
Feb 24, 2021 0.3180 0.3225 0.3083 0.3114 33,910 -0.03(-9.11%)
Feb 23, 2021 0.3230 0.3426 0.3085 0.3426 20,212 +0.01(+3.82%)
Feb 22, 2021 0.3677 0.3680 0.3300 0.3300 57,754 -0.01(-3.34%)
Feb 19, 2021 0.3500 0.3521 0.3303 0.3414 74,400 -0.01(-1.76%)
Feb 18, 2021 0.3588 0.3588 0.3400 0.3475 69,109 -0.01(-2.33%)
Feb 17, 2021 0.3624 0.3778 0.3478 0.3558 17,147 -0.00(-0.45%)
Feb 16, 2021 0.3550 0.3780 0.3486 0.3574 50,322 +0.00(+0.59%)
Feb 12, 2021 0.3600 0.3650 0.3400 0.3553 118,300 -0.01(-2.04%)
Feb 11, 2021 0.3559 0.3750 0.3382 0.3627 37,184 +0.01(+1.88%)
Feb 10, 2021 0.3360 0.3562 0.3261 0.3560 18,709 +0.03(+8.84%)
Feb 09, 2021 0.3120 0.3271 0.3115 0.3271 8,870 +0.00(+0.65%)
Feb 08, 2021 0.3223 0.3423 0.2990 0.3250 48,690 -0.01(-1.87%)
Feb 05, 2021 0.3560 0.3670 0.3312 0.3312 59,800 -0.02(-4.64%)
Feb 04, 2021 0.3509 0.3509 0.3189 0.3473 20,770 -0.00(-0.54%)
Feb 03, 2021 0.3556 0.3556 0.3407 0.3492 16,231 -0.00(-1.24%)
Feb 02, 2021 0.3549 0.3567 0.3340 0.3536 53,185 +0.02(+5.74%)
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.