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 (%)
May 29, 2020 0.2690 0.2854 0.2689 0.2854 26,900 +0.01(+3.22%)
May 28, 2020 0.2765 0.2765 0.2765 0.2765 206 -0.01(-2.37%)
May 27, 2020 0.2852 0.2852 0.2832 0.2832 740 -0.00(-0.81%)
May 26, 2020 0.2822 0.2879 0.2822 0.2855 10,465 +0.01(+2.15%)
May 22, 2020 0.2818 0.2818 0.2795 0.2795 6,700 -0.00(-0.18%)
May 21, 2020 0.2900 0.2900 0.2800 0.2800 14,724 -0.00(-1.72%)
May 20, 2020 0.2874 0.2900 0.2849 0.2849 31,600 -0.00(-1.66%)
May 19, 2020 0.2897 0.2897 0.2897 0.2897 200 +0.01(+3.46%)
May 18, 2020 0.2800 0.2800 0.2800 0.2800 918 +0.01(+2.71%)
May 15, 2020 0.2726 0.2726 0.2726 52 +0.00(+0.00%)
May 14, 2020 0.2650 0.2862 0.2650 0.2726 23,919 -0.00(-0.29%)
May 13, 2020 0.2745 0.2796 0.2651 0.2734 34,098 -0.01(-4.90%)
May 12, 2020 0.2968 0.2968 0.2828 0.2875 7,592 -0.00(-1.03%)
May 11, 2020 0.2882 0.2905 0.2882 0.2905 950 -0.00(-0.10%)
May 08, 2020 0.2916 0.2916 0.2908 0.2908 1,100 +0.00(+0.69%)
May 07, 2020 0.2954 0.3100 0.2888 0.2888 25,816 -0.01(-4.34%)
May 06, 2020 0.3088 0.3088 0.3019 0.3019 1,500 +0.00(+0.07%)
May 05, 2020 0.2811 0.3094 0.2811 0.3017 4,715 +0.01(+2.79%)
May 04, 2020 0.2884 0.2999 0.2884 0.2935 3,745 +0.00(+1.21%)
May 01, 2020 0.3011 0.3011 0.2900 0.2900 300 -0.02(-6.18%)
Apr 30, 2020 0.3100 0.3164 0.3029 0.3091 11,411 -0.00(-1.47%)
Apr 29, 2020 0.3137 0.3137 0.3137 0.3137 337 +0.00(+1.16%)
Apr 28, 2020 0.3100 0.3101 0.2973 0.3101 36,716 +0.00(+0.03%)
Apr 27, 2020 0.3130 0.3218 0.3100 0.3100 20,396 -0.01(-1.59%)
Apr 23, 2020 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Apr 21, 2020 0.3100 0.3100 0.3100 0 -0.00(-0.51%)
Apr 20, 2020 0.3185 0.3200 0.3116 0.3116 900 -0.00(-1.11%)
Apr 16, 2020 0.3151 0.3151 0.3151 0 -0.00(-1.53%)
Apr 15, 2020 0.3192 0.3200 0.3192 0.3200 3,570 +0.00(+1.04%)
Apr 14, 2020 0.3200 0.3200 0.3006 0.3167 36,208 +0.02(+7.10%)
Apr 13, 2020 0.2957 0.2957 0.2957 0.2957 208 -0.03(-8.59%)
Apr 09, 2020 0.3322 0.3322 0.3235 0.3235 8,300 -0.00(-0.46%)
Apr 08, 2020 0.3381 0.3381 0.3221 0.3250 840 +0.02(+7.05%)
Apr 07, 2020 0.2620 0.3036 0.2620 0.3036 13,100 +0.05(+20.62%)
Apr 03, 2020 0.2517 0.2517 0.2517 0 -0.00(-1.29%)
Apr 02, 2020 0.2654 0.2654 0.2401 0.2550 30,840 +0.01(+3.45%)
Apr 01, 2020 0.2557 0.2557 0.2465 0.2465 10,200 -0.03(-11.90%)
Mar 31, 2020 0.2524 0.2798 0.2524 0.2798 12,075 +0.03(+12.87%)
Mar 30, 2020 0.2479 0.2479 0.2479 0.2479 250 -0.01(-4.65%)
Mar 27, 2020 0.2660 0.2660 0.2554 0.2600 1,200 -0.01(-2.29%)
Mar 26, 2020 0.2865 0.2865 0.2660 0.2661 10,825 +0.00(+0.64%)
Mar 25, 2020 0.2647 0.2647 0.2600 0.2644 7,628 +0.01(+5.76%)
Mar 24, 2020 0.2452 0.2500 0.2452 0.2500 23,336 +0.03(+13.64%)
Mar 23, 2020 0.2231 0.2393 0.2200 0.2200 10,652 -0.01(-3.59%)
Mar 20, 2020 0.2461 0.2461 0.2282 0.2282 30,300 +0.03(+14.10%)
Mar 19, 2020 0.2200 0.2203 0.2000 0.2000 15,815 -0.01(-4.40%)
Mar 18, 2020 0.2194 0.2194 0.1903 0.2092 65,623 -0.02(-9.04%)
Mar 17, 2020 0.2250 0.2300 0.2250 0.2300 20,476 +0.02(+6.98%)
Mar 16, 2020 0.2269 0.2366 0.2150 0.2150 112,650 -0.04(-14.00%)
Mar 13, 2020 0.2290 0.2563 0.2290 0.2500 43,200 +0.01(+4.21%)
Mar 12, 2020 0.2430 0.2462 0.2294 0.2399 119,200 -0.02(-6.65%)
Mar 11, 2020 0.2710 0.2835 0.2525 0.2570 82,325 +0.01(+5.80%)
Mar 10, 2020 0.2959 0.2959 0.2429 0.2429 8,335 -0.02(-6.58%)
Mar 09, 2020 0.2999 0.3106 0.2600 0.2600 25,561 -0.05(-16.13%)
Mar 06, 2020 0.3250 0.3389 0.3050 0.3100 21,400 -0.02(-6.06%)
Mar 05, 2020 0.3420 0.3420 0.3300 0.3300 11,500 -0.01(-2.34%)
Mar 04, 2020 0.3300 0.3496 0.3300 0.3379 5,700 -0.01(-3.46%)
Mar 03, 2020 0.3800 0.3800 0.3500 0.3500 1,320 -0.03(-8.90%)
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.