Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bee Vectoring Technologies International Inc (TSV: BEE )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.3100 0.3100 0.3000 0.3100 23,100 +0.01(+1.64%)
Apr 27, 2018 0.2900 0.3050 0.2900 0.3050 10,000 +0.02(+7.02%)
Apr 26, 2018 0.2950 0.3200 0.2800 0.2850 95,000 +0.00(+1.79%)
Apr 25, 2018 0.3100 0.3100 0.2800 0.2800 103,000 -0.04(-12.50%)
Apr 24, 2018 0.3300 0.3300 0.3000 0.3200 20,750 +0.00(+0.00%)
Apr 23, 2018 0.3200 0.3350 0.3100 0.3200 37,825 +0.01(+3.23%)
Apr 20, 2018 0.3000 0.3100 0.3000 0.3100 27,750 +0.02(+5.08%)
Apr 19, 2018 0.3100 0.3100 0.2800 0.2950 37,600 -0.02(-4.84%)
Apr 18, 2018 0.2900 0.3100 0.2900 0.3100 56,290 +0.01(+3.33%)
Apr 17, 2018 0.3000 0.3000 0.3000 0.3000 8,645 +0.01(+3.45%)
Apr 16, 2018 0.2700 0.2900 0.2700 0.2900 31,100 +0.01(+3.57%)
Apr 13, 2018 0.3000 0.3000 0.2700 0.2800 72,500 -0.02(-6.67%)
Apr 12, 2018 0.2850 0.3100 0.2800 0.3000 94,000 +0.04(+15.38%)
Apr 11, 2018 0.2600 0.2850 0.2600 0.2600 11,500 -0.02(-7.14%)
Apr 10, 2018 0.2850 0.2900 0.2550 0.2800 35,400 +0.01(+3.70%)
Apr 09, 2018 0.2900 0.2900 0.2700 0.2700 36,500 -0.01(-3.57%)
Apr 05, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 04, 2018 0.2800 0.2800 0.2800 0.2800 20,050 -0.01(-3.45%)
Apr 03, 2018 0.2850 0.2900 0.2750 0.2900 31,500 +0.00(+0.00%)
Apr 02, 2018 0.3000 0.3000 0.2750 0.2900 19,000 -0.01(-3.33%)
Mar 29, 2018 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Mar 28, 2018 0.2900 0.2900 0.2700 0.2700 189,450 -0.01(-3.57%)
Mar 27, 2018 0.2700 0.2900 0.2700 0.2800 86,000 +0.01(+3.70%)
Mar 26, 2018 0.2800 0.2900 0.2600 0.2700 70,000 +0.01(+3.85%)
Mar 23, 2018 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-1.89%)
Mar 22, 2018 0.2700 0.2700 0.2650 0.2650 10,775 -0.01(-1.85%)
Mar 21, 2018 0.2650 0.2700 0.2600 0.2700 19,000 -0.02(-6.90%)
Mar 20, 2018 0.2900 0.2900 0.2900 0.2900 5,110 -0.01(-1.69%)
Mar 19, 2018 0.2800 0.2950 0.2800 0.2950 16,000 +0.02(+9.26%)
Mar 16, 2018 0.2800 0.2800 0.2700 0.2700 11,000 -0.01(-5.26%)
Mar 15, 2018 0.2850 0.2850 0.2850 0.2850 5,400 +0.00(+1.79%)
Mar 14, 2018 0.2550 0.2800 0.2500 0.2800 68,024 +0.03(+12.00%)
Mar 08, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 07, 2018 0.2700 0.2750 0.2500 0.2500 79,500 -0.02(-7.41%)
Mar 06, 2018 0.2600 0.2700 0.2600 0.2700 29,150 +0.01(+3.85%)
Mar 05, 2018 0.2650 0.2650 0.2600 0.2600 23,000 -0.01(-1.89%)
Mar 02, 2018 0.2550 0.2750 0.2550 0.2650 28,300 +0.01(+3.92%)
Feb 28, 2018 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Feb 27, 2018 0.2500 0.2700 0.2500 0.2600 27,500 +0.00(+0.00%)
Feb 26, 2018 0.2700 0.2700 0.2500 0.2600 40,918 -0.02(-5.45%)
Feb 23, 2018 0.2550 0.2750 0.2550 0.2750 37,000 +0.02(+5.77%)
Feb 22, 2018 0.2700 0.2700 0.2600 0.2600 25,500 -0.01(-3.70%)
Feb 21, 2018 0.2700 0.2700 0.2600 0.2700 20,622 -0.01(-1.82%)
Feb 20, 2018 0.2750 0.2750 0.2750 0.2750 5,340 -0.01(-1.79%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Feb 15, 2018 0.2550 0.2700 0.2500 0.2700 30,000 +0.00(+0.00%)
Feb 14, 2018 0.2800 0.2800 0.2700 0.2700 9,521 -0.01(-3.57%)
Feb 13, 2018 0.2600 0.2800 0.2450 0.2800 223,200 +0.00(+0.00%)
Feb 12, 2018 0.2700 0.2800 0.2700 0.2800 35,680 +0.01(+3.70%)
Feb 09, 2018 0.2700 0.2700 0.2600 0.2700 24,046 +0.01(+3.85%)
Feb 08, 2018 0.2900 0.2900 0.2600 0.2600 35,526 -0.02(-8.77%)
Feb 07, 2018 0.2700 0.2900 0.2600 0.2850 155,740 +0.01(+5.56%)
Feb 06, 2018 0.2700 0.2700 0.2700 0.2700 5,902 +0.00(+0.00%)
Feb 05, 2018 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Feb 02, 2018 0.2700 0.2700 0.2500 0.2700 153,000 +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.