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 (%)
Nov 27, 2017 0.2109 0.2109 0.2109 0 -0.02(-9.64%)
Nov 24, 2017 0.2479 0.2500 0.2334 0.2334 11,000 +0.02(+9.42%)
Nov 21, 2017 0.2133 0.2133 0.2133 0.2133 2,000 -0.01(-4.73%)
Nov 20, 2017 0.2349 0.2349 0.2239 0.2239 3,350 +0.00(+0.95%)
Nov 15, 2017 0.2218 0.2218 0.2218 0 +0.01(+5.17%)
Nov 14, 2017 0.1870 0.2109 0.1870 0.2109 2,300 +0.01(+6.45%)
Nov 13, 2017 0.2343 0.2343 0.1981 0.1981 11,546 -0.03(-12.19%)
Nov 10, 2017 0.2256 0.2256 0.2256 0.2256 616 +0.00(+0.22%)
Nov 09, 2017 0.2275 0.2275 0.2251 0.2251 500 +0.00(+0.96%)
Nov 07, 2017 0.2230 0.2230 0.2230 0 -0.00(-0.93%)
Nov 06, 2017 0.2251 0.2251 0.2251 0.2251 2,000 -0.00(-0.40%)
Nov 03, 2017 0.2374 0.2374 0.2260 0.2260 8,687 -0.02(-8.76%)
Nov 02, 2017 0.2550 0.2627 0.2477 0.2477 12,370 +0.00(+1.93%)
Nov 01, 2017 0.2306 0.2505 0.2306 0.2430 8,500 -0.01(-2.45%)
Oct 31, 2017 0.2650 0.2650 0.2452 0.2491 5,175 -0.01(-2.81%)
Oct 30, 2017 0.2512 0.2580 0.2512 0.2563 12,740 -0.00(-0.81%)
Oct 27, 2017 0.2500 0.2584 0.2400 0.2584 25,760 +0.02(+10.00%)
Oct 26, 2017 0.2500 0.2500 0.2349 0.2349 32,300 -0.02(-6.04%)
Oct 25, 2017 0.2500 0.2500 0.2499 0.2500 10,300 +0.01(+4.78%)
Oct 24, 2017 0.2100 0.2386 0.2100 0.2386 5,550 +0.04(+19.06%)
Oct 23, 2017 0.1937 0.2004 0.1937 0.2004 50,455 +0.03(+16.31%)
Oct 20, 2017 0.1810 0.1810 0.1723 0.1723 4,000 +0.01(+5.51%)
Oct 17, 2017 0.1633 0.1633 0.1633 0 -0.01(-5.88%)
Oct 16, 2017 0.1600 0.1755 0.1600 0.1735 13,378 +0.01(+4.52%)
Oct 13, 2017 0.1651 0.1660 0.1600 0.1660 5,700 -0.00(-0.06%)
Oct 12, 2017 0.1743 0.1783 0.1661 0.1661 6,500 -0.01(-6.89%)
Oct 11, 2017 0.1711 0.1784 0.1711 0.1784 10,606 +0.01(+5.43%)
Oct 04, 2017 0.1692 0.1692 0.1692 0 -0.01(-7.13%)
Oct 03, 2017 0.1699 0.1822 0.1699 0.1822 5,000 +0.01(+7.30%)
Oct 02, 2017 0.1698 0.1698 0.1698 0.1698 110 +0.01(+3.28%)
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%)
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.