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 (%)
Apr 29, 2022 0.1656 0.1656 0.1651 0.1651 10,100 -0.00(-0.66%)
Apr 28, 2022 0.1690 0.1690 0.1662 0.1662 5,345 -0.00(-1.07%)
Apr 27, 2022 0.1600 0.1702 0.1600 0.1680 60,166 -0.00(-1.18%)
Apr 26, 2022 0.1677 0.1700 0.1677 0.1700 5,590 -0.00(-0.76%)
Apr 25, 2022 0.1713 0.1713 0.1713 0.1713 2,900 -0.00(-1.95%)
Apr 22, 2022 0.1698 0.1747 0.1695 0.1747 3,565 +0.01(+3.93%)
Apr 21, 2022 0.1704 0.1704 0.1614 0.1681 111,072 -0.01(-3.28%)
Apr 20, 2022 0.1700 0.1738 0.1700 0.1738 6,100 +0.00(+1.52%)
Apr 19, 2022 0.1712 0.1712 0.1712 0.1712 5,004 +0.00(+0.71%)
Apr 18, 2022 0.1762 0.1762 0.1700 0.1700 1,855 -0.01(-3.46%)
Apr 14, 2022 0.1700 0.1765 0.1700 0.1761 65,806 -0.00(-0.28%)
Apr 13, 2022 0.1700 0.1766 0.1700 0.1766 14,178 +0.00(+0.34%)
Apr 12, 2022 0.1800 0.1823 0.1726 0.1760 111,799 -0.00(-2.22%)
Apr 11, 2022 0.1821 0.1821 0.1780 0.1800 64,100 -0.01(-3.33%)
Apr 08, 2022 0.1903 0.1903 0.1862 0.1862 5,500 -0.00(-2.00%)
Apr 07, 2022 0.1928 0.1928 0.1900 0.1900 41,800 +0.00(+0.00%)
Apr 06, 2022 0.1904 0.1941 0.1900 0.1900 8,703 -0.00(-2.06%)
Apr 05, 2022 0.1877 0.1943 0.1877 0.1940 12,600 +0.00(+0.88%)
Apr 04, 2022 0.1811 0.1943 0.1811 0.1923 2,485 +0.01(+3.39%)
Apr 01, 2022 0.1885 0.1937 0.1860 0.1860 9,005 -0.01(-3.98%)
Mar 31, 2022 0.1865 0.1980 0.1865 0.1937 22,439 +0.01(+7.85%)
Mar 29, 2022 0.1796 0 -0.01(-5.27%)
Mar 28, 2022 0.1910 0.1910 0.1875 0.1896 20,937 -0.01(-3.76%)
Mar 25, 2022 0.1861 0.1970 0.1832 0.1970 74,410 +0.01(+3.68%)
Mar 24, 2022 0.1939 0.1980 0.1900 0.1900 29,900 +0.00(+0.42%)
Mar 23, 2022 0.1839 0.1892 0.1801 0.1892 25,568 +0.01(+5.11%)
Mar 22, 2022 0.1865 0.1893 0.1800 0.1800 17,990 +0.00(+0.00%)
Mar 21, 2022 0.1991 0.2000 0.1800 0.1800 70,065 -0.01(-6.69%)
Mar 18, 2022 0.1949 0.1950 0.1926 0.1929 3,235 -0.00(-0.52%)
Mar 17, 2022 0.1988 0.1988 0.1939 0.1939 2,672 +0.00(+0.62%)
Mar 16, 2022 0.1886 0.1977 0.1877 0.1927 12,890 +0.01(+3.55%)
Mar 15, 2022 0.1861 0.1861 0.1861 0.1861 259 -0.00(-2.05%)
Mar 14, 2022 0.1918 0.1973 0.1881 0.1900 28,518 -0.02(-8.35%)
Mar 10, 2022 0.2073 10 -0.00(-0.58%)
Mar 09, 2022 0.2069 0.2163 0.1992 0.2085 61,258 +0.03(+15.19%)
Mar 08, 2022 0.1800 0.1810 0.1800 0.1810 5,514 +0.00(+0.56%)
Mar 07, 2022 0.1800 0.1800 0.1800 0.1800 10,557 -0.01(-5.26%)
Mar 04, 2022 0.2052 0.2052 0.1900 0.1900 12,579 -0.00(-1.30%)
Mar 03, 2022 0.1994 0.2020 0.1925 0.1925 10,999 -0.01(-3.27%)
Mar 02, 2022 0.1990 0.1990 0.1990 0.1990 1,008 +0.01(+4.52%)
Mar 01, 2022 0.1872 0.1992 0.1780 0.1904 85,644 -0.01(-7.03%)
Feb 28, 2022 0.2029 0.2171 0.1910 0.2048 29,468 +0.01(+5.24%)
Feb 25, 2022 0.2063 0.2063 0.1946 0.1946 19,729 -0.01(-4.65%)
Feb 24, 2022 0.1928 0.2041 0.1920 0.2041 4,800 -0.00(-0.92%)
Feb 23, 2022 0.2117 0.2117 0.2060 0.2060 9,059 +0.01(+6.63%)
Feb 22, 2022 0.2188 0.2188 0.1932 0.1932 9,857 -0.01(-5.48%)
Feb 18, 2022 0.2044 0 -0.00(-1.49%)
Feb 17, 2022 0.2164 0.2164 0.2075 0.2075 3,610 -0.01(-4.64%)
Feb 16, 2022 0.2176 0.2176 0.2176 0.2176 1,240 +0.00(+0.00%)
Feb 15, 2022 0.2171 0.2176 0.1994 0.2176 14,572 +0.01(+5.84%)
Feb 14, 2022 0.2100 0.2206 0.2056 0.2056 50,704 -0.02(-8.62%)
Feb 11, 2022 0.2282 0.2282 0.2229 0.2250 39,810 -0.00(-0.35%)
Feb 10, 2022 0.2258 0.2258 0.2252 0.2258 1,100 +0.00(+0.00%)
Feb 09, 2022 0.2297 0.2297 0.2247 0.2258 3,485 +0.01(+3.72%)
Feb 08, 2022 0.2270 0.2270 0.2156 0.2177 9,193 -0.00(-1.36%)
Feb 04, 2022 0.2207 1 +0.00(+2.08%)
Feb 03, 2022 0.2175 0.2162 47,404 -0.00(-1.73%)
Feb 02, 2022 0.2150 0.2200 0.2102 0.2200 13,196 +0.00(+0.00%)
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.