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 26, 2024 0.0223 0 -0.00(-2.19%)
Apr 25, 2024 0.0228 0.0228 0.0228 0.0228 5,000 -0.00(-0.87%)
Apr 24, 2024 0.0226 0.0230 0.0226 0.0230 5,506 +0.00(+0.00%)
Apr 23, 2024 0.0230 0.0230 0.0230 0.0230 16,000 -0.00(-0.43%)
Apr 18, 2024 0.0231 0 -0.00(-7.97%)
Apr 17, 2024 0.0251 0.0251 0.0251 0.0251 10,000 +0.00(+11.06%)
Apr 15, 2024 0.0226 0 +0.00(+6.60%)
Apr 12, 2024 0.0223 0.0223 0.0212 0.0212 70,000 -0.00(-15.20%)
Apr 11, 2024 0.0250 0.0250 0.0250 0.0250 11,722 +0.00(+16.82%)
Apr 10, 2024 0.0214 0.0214 0.0214 0.0214 20,000 +0.00(+28.92%)
Apr 09, 2024 0.0166 0.0166 0.0166 0.0166 7,963 -0.01(-27.19%)
Apr 05, 2024 0.0228 0 -0.00(-14.61%)
Apr 01, 2024 0.0267 0 +0.00(+12.18%)
Mar 27, 2024 0.0238 0 -0.00(-9.85%)
Mar 26, 2024 0.0257 0.0264 0.0212 0.0264 100,000 +0.00(+0.00%)
Mar 25, 2024 0.0264 0.0264 0.0264 0.0264 7,318 -0.00(-1.86%)
Mar 21, 2024 0.0269 0 -0.00(-3.93%)
Mar 14, 2024 0.0280 0 -0.00(-11.95%)
Mar 12, 2024 0.0318 0 -0.00(-6.19%)
Mar 08, 2024 0.0339 0 +0.00(+15.70%)
Mar 07, 2024 0.0293 0.0293 0.0293 0.0293 3,602 -0.01(-21.45%)
Mar 06, 2024 0.0373 0.0373 0.0373 0.0373 200 -0.00(-2.10%)
Mar 05, 2024 0.0381 0.0381 0.0381 0.0381 100 +0.00(+12.72%)
Mar 01, 2024 0.0338 101 -0.00(-0.59%)
Feb 29, 2024 0.0228 0.0359 0.0228 0.0340 399,000 +0.01(+42.26%)
Feb 26, 2024 0.0239 0 +0.00(+3.91%)
Feb 23, 2024 0.0230 0.0230 0.0230 0.0230 51,500 -0.00(-10.85%)
Feb 22, 2024 0.0233 0.0258 0.0230 0.0258 1,320 +0.01(+47.43%)
Feb 15, 2024 0.0175 0 +0.00(+1.74%)
Feb 13, 2024 0.0172 0 -0.00(-13.57%)
Feb 12, 2024 0.0199 0.0199 0.0199 0.0199 4,000 -0.01(-29.43%)
Feb 08, 2024 0.0282 0 +0.01(+34.93%)
Feb 07, 2024 0.0209 0.0209 0.0209 0.0209 5,100 -0.00(-14.34%)
Feb 06, 2024 0.0244 0.0244 0.0244 0.0244 1,000 +0.00(+9.91%)
Feb 05, 2024 0.0222 0.0260 0.0222 0.0222 46,500 -0.00(-11.20%)
Feb 02, 2024 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-6.02%)
Feb 01, 2024 0.0266 0.0266 0.0266 0.0266 24,000 +0.00(+3.50%)
Jan 31, 2024 0.0255 0.0270 0.0255 0.0257 502,200 -0.00(-0.39%)
Jan 30, 2024 0.0267 0.0275 0.0258 0.0258 1,650 -0.00(-9.15%)
Jan 25, 2024 0.0284 0 +0.00(+2.53%)
Jan 18, 2024 0.0277 50 -0.00(-7.67%)
Jan 17, 2024 0.0281 0.0300 0.0281 0.0300 45,833 +0.00(+8.70%)
Jan 16, 2024 0.0306 0.0306 0.0276 0.0276 2,000 +0.00(+7.39%)
Jan 09, 2024 0.0257 33 -0.01(-17.36%)
Jan 05, 2024 0.0311 0 -0.00(-1.58%)
Jan 03, 2024 0.0316 0 +0.00(+14.91%)
Jan 02, 2024 0.0279 0.0295 0.0275 0.0275 6,500 -0.00(-6.46%)
Dec 29, 2023 0.0306 0.0314 0.0268 0.0294 89,348 -0.00(-2.00%)
Dec 28, 2023 0.0282 0.0300 0.0275 0.0300 33,800 +0.00(+14.07%)
Dec 27, 2023 0.0261 0.0310 0.0261 0.0263 66,063 +0.00(+9.58%)
Dec 26, 2023 0.0285 0.0374 0.0240 0.0240 47,300 -0.00(-6.98%)
Dec 22, 2023 0.0258 0.0258 0.0258 0.0258 3,000 -0.00(-9.15%)
Dec 21, 2023 0.0284 0.0284 0.0284 0.0284 1,285 +0.00(+5.19%)
Dec 20, 2023 0.0281 0.0281 0.0270 0.0270 2,760 -0.00(-13.74%)
Dec 15, 2023 0.0313 0 -0.00(-4.28%)
Dec 14, 2023 0.0329 0.0329 0.0320 0.0327 20,500 +0.00(+2.19%)
Dec 12, 2023 0.0320 50 -0.01(-21.95%)
Dec 07, 2023 0.0410 25 +0.00(+3.80%)
Dec 06, 2023 0.0318 0.0395 0.0318 0.0395 53,415 +0.00(+5.61%)
Dec 05, 2023 0.0374 0.0374 0.0355 0.0374 100,000 +0.00(+2.47%)
Dec 01, 2023 0.0365 0 -0.00(-8.98%)
Nov 30, 2023 0.0401 0.0401 0.0401 0.0401 1,000 -0.00(-5.42%)
Nov 29, 2023 0.0428 0.0428 0.0424 0.0424 21,119 +0.00(+2.42%)
Nov 28, 2023 0.0420 0.0428 0.0414 0.0414 25,200 +0.00(+3.24%)
Nov 27, 2023 0.0423 0.0423 0.0401 0.0401 25,000 -0.01(-11.09%)
Nov 24, 2023 0.0424 0.0451 0.0424 0.0451 500 +0.01(+12.75%)
Nov 17, 2023 0.0400 0 -0.01(-20.00%)
Nov 16, 2023 0.0500 0.0500 0.0479 0.0500 2,000 +0.00(+4.60%)
Nov 14, 2023 0.0478 400 -0.01(-14.64%)
Nov 13, 2023 0.0560 0.0560 0.0560 0.0560 100 +0.00(+0.00%)
Nov 10, 2023 0.0560 0.0560 0.0560 0.0560 500 +0.02(+38.61%)
Nov 08, 2023 0.0404 75 +0.00(+1.00%)
Nov 02, 2023 0.0400 0 -0.01(-15.43%)
Nov 01, 2023 0.0473 0.0473 0.0473 0.0473 11,000 +0.00(+7.50%)
Oct 30, 2023 0.0440 0 -0.00(-7.56%)
Oct 26, 2023 0.0476 0 +0.00(+0.00%)
Oct 24, 2023 0.0476 1 +0.00(+1.28%)
Oct 20, 2023 0.0470 0 -0.00(-6.93%)
Oct 19, 2023 0.0440 0.0505 0.0440 0.0505 1,100 +0.01(+14.51%)
Oct 16, 2023 0.0441 0 +0.00(+0.46%)
Oct 10, 2023 0.0439 0 -0.00(-4.15%)
Oct 06, 2023 0.0458 18 +0.00(+4.09%)
Oct 05, 2023 0.0463 0.0469 0.0440 0.0440 14,500 -0.00(-6.38%)
Oct 04, 2023 0.0518 0.0518 0.0470 0.0470 37,827 -0.00(-9.44%)
Sep 29, 2023 0.0519 1 +0.00(+0.19%)
Sep 28, 2023 0.0536 0.0536 0.0500 0.0518 10,400 -0.01(-10.69%)
Sep 27, 2023 0.0470 0.0580 0.0470 0.0580 51,250 +0.01(+20.83%)
Sep 21, 2023 0.0480 0 -0.01(-9.60%)
Sep 14, 2023 0.0531 0 +0.00(+9.48%)
Sep 11, 2023 0.0485 10 -0.01(-11.66%)
Sep 07, 2023 0.0549 0 +0.01(+14.37%)
Sep 05, 2023 0.0480 0 -0.01(-20.53%)
Sep 01, 2023 0.0604 0.0604 0.0546 0.0604 350 +0.00(+3.07%)
Aug 31, 2023 0.0586 0.0586 0.0586 0.0586 825 -0.00(-1.68%)
Aug 30, 2023 0.0596 0.0596 0.0596 0.0596 250 +0.01(+26.54%)
Aug 29, 2023 0.0471 0.0471 0.0471 0.0471 10,200 -0.01(-19.21%)
Aug 28, 2023 0.0583 0.0583 0.0583 0.0583 100 +0.01(+10.42%)
Aug 25, 2023 0.0528 0.0528 0.0528 0.0528 450 -0.00(-2.04%)
Aug 23, 2023 0.0539 0 +0.00(+7.80%)
Aug 22, 2023 0.0550 0.0570 0.0500 0.0500 136,322 -0.01(-12.89%)
Aug 21, 2023 0.0574 0.0597 0.0574 0.0574 250 -0.00(-6.36%)
Aug 18, 2023 0.0612 0.0613 0.0612 0.0613 45,000 -0.00(-1.29%)
Aug 16, 2023 0.0621 0 +0.01(+12.91%)
Aug 10, 2023 0.0550 0 -0.00(-1.43%)
Aug 04, 2023 0.0558 47 +0.00(+1.45%)
Aug 03, 2023 0.0519 0.0600 0.0519 0.0550 22,425 -0.00(-4.51%)
Aug 02, 2023 0.0576 0.0576 0.0576 0.0576 165 -0.00(-2.87%)
Aug 01, 2023 0.0558 0.0593 0.0558 0.0593 700 +0.00(+5.89%)
Jul 31, 2023 0.0560 0.0560 0.0560 0.0560 200 +0.00(+0.00%)
Jul 28, 2023 0.0560 0.0560 0.0560 0.0560 16,000 -0.00(-1.06%)
Jul 27, 2023 0.0585 0.0585 0.0520 0.0566 76,820 -0.01(-13.59%)
Jul 18, 2023 0.0655 0 +0.00(+4.63%)
Jul 17, 2023 0.0626 0.0626 0.0626 0.0626 19,000 -0.00(-4.57%)
Jul 14, 2023 0.0650 0.0656 0.0650 0.0656 853 +0.00(+7.54%)
Jul 13, 2023 0.0610 0.0610 0.0610 0.0610 150 +0.00(+0.00%)
Jul 12, 2023 0.0610 0.0654 0.0610 0.0610 6,000 +0.00(+1.84%)
Jul 11, 2023 0.0650 0.0650 0.0599 0.0599 12,000 +0.00(+6.39%)
Jul 10, 2023 0.0563 0.0563 0.0563 0.0563 300 -0.00(-6.17%)
Jul 07, 2023 0.0606 0.0606 0.0600 0.0600 11,375 -0.01(-7.69%)
Jul 06, 2023 0.0652 0.0657 0.0650 0.0650 21,266 -0.01(-13.33%)
Jul 05, 2023 0.0750 0.0750 0.0750 0.0750 8,850 +0.01(+15.38%)
Jun 28, 2023 0.0650 0 +0.00(+4.17%)
Jun 27, 2023 0.0624 0.0624 0.0624 0.0624 850 -0.00(-1.73%)
Jun 22, 2023 0.0635 2,580 -0.01(-10.81%)
Jun 21, 2023 0.0664 0.0712 0.0664 0.0712 5,500 +0.00(+5.64%)
Jun 20, 2023 0.0674 0.0674 0.0674 0.0674 2,600 +0.00(+0.60%)
Jun 16, 2023 0.0632 0.0710 0.0632 0.0670 4,658 -0.01(-9.58%)
Jun 13, 2023 0.0741 0 +0.02(+35.22%)
May 08, 2023 0.0636 0.0636 0.0548 0.0548 7,250 -0.00(-3.86%)
May 03, 2023 0.0570 10,000 +0.01(+16.33%)
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.