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 )

0.0167 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, May 22, 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, 2017 0.2242 0.2242 0.2242 0 +0.00(+0.63%)
Apr 25, 2017 0.2228 0.2228 0.2228 0.2228 1,500 +0.01(+4.60%)
Apr 21, 2017 0.2130 0.2130 0.2130 0 -0.01(-4.46%)
Apr 20, 2017 0.2240 0.2250 0.2229 0.2229 11,900 -0.00(-0.34%)
Apr 19, 2017 0.2250 0.2250 0.2237 0.2237 11,999 +0.01(+3.90%)
Apr 18, 2017 0.2346 0.2346 0.2150 0.2153 4,225 -0.01(-6.47%)
Apr 17, 2017 0.2121 0.2378 0.2120 0.2302 22,100 +0.01(+3.74%)
Apr 13, 2017 0.2140 0.2219 0.2140 0.2219 10,196 +0.01(+5.67%)
Apr 12, 2017 0.2107 0.2107 0.2100 0.2100 2,196 +0.00(+0.00%)
Apr 05, 2017 0.2100 0.2100 0.2100 0 +0.00(+1.11%)
Apr 04, 2017 0.2100 0.2200 0.2077 0.2077 4,600 -0.00(-1.10%)
Apr 03, 2017 0.2098 0.2100 0.2098 0.2100 1,000 -0.00(-0.43%)
Mar 29, 2017 0.2109 0.2109 0.2109 0 -0.01(-4.14%)
Mar 28, 2017 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-2.44%)
Mar 27, 2017 0.2247 0.2255 0.2247 0.2255 13,000 +0.01(+4.98%)
Mar 21, 2017 0.2148 0.2148 0.2148 0 +0.01(+6.07%)
Mar 20, 2017 0.2018 0.2025 0.2018 0.2025 5,250 +0.00(+0.05%)
Mar 17, 2017 0.2024 0.2024 0.2024 0.2024 1,000 -0.01(-4.08%)
Mar 16, 2017 0.2051 0.2110 0.2051 0.2110 4,200 +0.00(+0.48%)
Mar 14, 2017 0.2100 0.2100 0.2100 0 +0.00(+1.74%)
Mar 13, 2017 0.2084 0.2084 0.1990 0.2064 3,500 +0.00(+1.18%)
Mar 10, 2017 0.2115 0.2115 0.2040 0.2040 4,000 -0.02(-7.27%)
Mar 06, 2017 0.2200 0.2200 0.2200 0 +0.01(+3.33%)
Mar 03, 2017 0.2099 0.2129 0.2099 0.2129 700 -0.01(-4.19%)
Feb 28, 2017 0.2222 0.2222 0.2222 0 -0.01(-2.88%)
Feb 27, 2017 0.2200 0.2288 0.2200 0.2288 3,000 +0.01(+5.39%)
Feb 24, 2017 0.2140 0.2212 0.2140 0.2171 12,200 -0.02(-8.32%)
Feb 23, 2017 0.2368 0.2368 0.2368 0.2368 2,100 +0.01(+2.38%)
Feb 22, 2017 0.2200 0.2313 0.2200 0.2313 3,900 +0.01(+4.00%)
Feb 21, 2017 0.2293 0.2300 0.2222 0.2224 2,100 -0.01(-3.76%)
Feb 17, 2017 0.2311 0.2311 0.2311 0 +0.01(+6.50%)
Feb 16, 2017 0.2170 0.2170 0.2170 0.2170 2,000 -0.01(-5.32%)
Feb 14, 2017 0.2292 0.2292 0.2292 0 -0.00(-0.35%)
Feb 13, 2017 0.2308 0.2308 0.2300 0.2300 5,500 +0.00(+1.19%)
Feb 10, 2017 0.2273 0.2273 0.2273 0.2273 20,000 -0.01(-4.29%)
Feb 08, 2017 0.2375 0.2375 0.2375 0 +0.01(+3.04%)
Feb 06, 2017 0.2305 0.2305 0.2305 0 +0.00(+0.22%)
Feb 03, 2017 0.2360 0.2360 0.2300 0.2300 1,600 -0.02(-7.44%)
Feb 01, 2017 0.2485 0.2485 0.2485 0 +0.01(+2.26%)
Jan 31, 2017 0.2536 0.2536 0.2430 0.2430 10,500 -0.01(-2.57%)
Jan 30, 2017 0.2494 0.2494 0.2494 0.2494 400 +0.00(+0.73%)
Jan 27, 2017 0.2619 0.2619 0.2462 0.2476 3,220 -0.01(-3.55%)
Jan 25, 2017 0.2567 0.2567 0.2567 0 +0.00(+0.87%)
Jan 23, 2017 0.2545 0.2545 0.2545 0 +0.02(+8.02%)
Jan 20, 2017 0.2259 0.2410 0.2259 0.2356 2,600 -0.00(-0.13%)
Jan 19, 2017 0.2300 0.2359 0.2228 0.2359 6,000 +0.01(+2.57%)
Jan 18, 2017 0.2342 0.2342 0.2300 0.2300 6,900 -0.00(-0.86%)
Jan 17, 2017 0.2320 0.2320 0.2320 0.2320 2,000 -0.01(-3.33%)
Jan 12, 2017 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jan 11, 2017 0.2661 0.2661 0.2600 0.2600 1,600 -0.00(-0.91%)
Jan 10, 2017 0.2593 0.2700 0.2593 0.2624 23,440 +0.03(+11.28%)
Jan 09, 2017 0.2358 0.2358 0.2358 0.2358 1,300 +0.00(+1.59%)
Jan 06, 2017 0.2321 0.2321 0.2321 0.2321 500 -0.01(-5.07%)
Jan 05, 2017 0.2363 0.2445 0.2363 0.2445 21,520 +0.01(+3.47%)
Jan 04, 2017 0.2333 0.2363 0.2333 0.2363 10,000 +0.00(+0.77%)
Jan 03, 2017 0.2345 0.2345 0.2345 0.2345 1,400 +0.00(+1.96%)
Dec 30, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.09%)
Dec 29, 2016 0.2400 0.2500 0.2398 0.2398 13,200 -0.01(-5.52%)
Dec 28, 2016 0.2627 0.2690 0.2380 0.2538 21,091 -0.02(-6.00%)
Dec 27, 2016 0.2700 0.2700 0.2631 0.2700 20,300 +0.02(+8.00%)
Dec 22, 2016 0.2500 0.2500 0.2500 0 -0.00(-0.28%)
Dec 21, 2016 0.2675 0.2675 0.2507 0.2507 1,875 -0.01(-2.83%)
Dec 20, 2016 0.2634 0.2713 0.2580 0.2580 2,500 +0.01(+4.03%)
Dec 19, 2016 0.2598 0.2646 0.2390 0.2480 56,561 -0.00(-0.48%)
Dec 16, 2016 0.2265 0.2492 0.2265 0.2492 9,133 +0.04(+20.39%)
Dec 14, 2016 0.2070 0.2070 0.2070 0 -0.02(-8.81%)
Dec 13, 2016 0.2270 0.2270 0.2270 0.2270 457 +0.02(+8.50%)
Dec 12, 2016 0.2200 0.2238 0.2092 0.2092 3,850 +0.01(+3.06%)
Dec 09, 2016 0.2200 0.2222 0.2030 0.2030 30,993 -0.01(-4.34%)
Dec 08, 2016 0.2100 0.2122 0.1969 0.2122 13,883 +0.04(+23.09%)
Dec 06, 2016 0.1724 0.1724 0.1724 0 -0.00(-2.65%)
Dec 05, 2016 0.1778 0.1778 0.1771 0.1771 6,000 -0.02(-10.10%)
Dec 02, 2016 0.2000 0.2000 0.1786 0.1970 28,720 +0.01(+3.68%)
Dec 01, 2016 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+1.12%)
Nov 30, 2016 0.2000 0.2000 0.1879 0.1879 800 -0.01(-6.05%)
Nov 29, 2016 0.2000 0.2000 0.1880 0.2000 9,000 +0.00(+2.25%)
Nov 28, 2016 0.1981 0.2000 0.1956 0.1956 8,550 -0.00(-1.86%)
Nov 23, 2016 0.1993 0.1993 0.1993 0 -0.00(-0.70%)
Nov 22, 2016 0.2020 0.2140 0.2000 0.2007 24,020 +0.01(+5.64%)
Nov 21, 2016 0.1900 0.1900 0.1900 0.1900 2,000 +0.02(+8.70%)
Nov 18, 2016 0.1748 0.1748 0.1748 0.1748 1,500 -0.01(-7.63%)
Nov 17, 2016 0.1892 0.1892 0.1892 0.1892 1,000 +0.00(+0.23%)
Nov 16, 2016 0.1858 0.1888 0.1858 0.1888 1,500 -0.00(-1.05%)
Nov 14, 2016 0.1908 0.1908 0.1908 0 -0.00(-2.25%)
Nov 10, 2016 0.1952 0.1952 0.1952 50 +0.02(+12.83%)
Nov 09, 2016 0.1820 0.1820 0.1730 0.1730 2,000 -0.02(-8.57%)
Nov 08, 2016 0.1951 0.1951 0.1892 0.1892 1,100 -0.02(-11.58%)
Nov 07, 2016 0.1919 0.2232 0.1828 0.2140 176,500 +0.04(+25.88%)
Nov 04, 2016 0.1810 0.1810 0.1620 0.1700 5,000 -0.01(-8.06%)
Nov 03, 2016 0.1736 0.1849 0.1660 0.1849 2,700 +0.00(+2.72%)
Nov 02, 2016 0.1968 0.2142 0.1794 0.1800 29,962 -0.00(-2.12%)
Nov 01, 2016 0.1888 0.1888 0.1839 0.1839 35,000 -0.01(-4.17%)
Oct 31, 2016 0.2000 0.2000 0.1919 0.1919 1,350 -0.02(-7.87%)
Oct 28, 2016 0.2043 0.2083 0.2000 0.2083 33,893 +0.01(+4.25%)
Oct 27, 2016 0.2230 0.2230 0.1998 0.1998 2,700 -0.03(-11.48%)
Oct 26, 2016 0.2257 0.2257 0.2257 0.2257 5,050 +0.01(+5.86%)
Oct 25, 2016 0.2231 0.2236 0.2132 0.2132 9,207 +0.02(+9.33%)
Oct 21, 2016 0.1950 0.1950 0.1950 0 +0.01(+2.64%)
Oct 20, 2016 0.2020 0.2020 0.1900 0.1900 7,700 -0.03(-11.96%)
Oct 19, 2016 0.2099 0.2158 0.2000 0.2158 27,200 -0.01(-2.79%)
Oct 18, 2016 0.2336 0.2454 0.2191 0.2220 22,000 -0.03(-12.32%)
Oct 17, 2016 0.2532 0.2532 0.2532 0.2532 1,000 +0.00(+0.73%)
Oct 12, 2016 0.2514 0.2514 0.2514 0 +0.00(+1.24%)
Oct 11, 2016 0.2585 0.2585 0.2483 0.2483 8,300 -0.00(-0.85%)
Oct 10, 2016 0.2660 0.2820 0.2420 0.2504 6,250 +0.00(+1.47%)
Oct 07, 2016 0.2689 0.2689 0.2468 0.2468 3,706 -0.00(-1.71%)
Oct 06, 2016 0.2463 0.2520 0.2463 0.2511 8,800 +0.00(+0.08%)
Oct 03, 2016 0.2509 0.2509 0.2509 0 -0.00(-0.67%)
Sep 30, 2016 0.2526 0.2526 0.2526 0.2526 0 +0.00(+0.00%)
Sep 29, 2016 0.2600 0.2600 0.2526 0.2526 11,116 -0.02(-5.82%)
Sep 28, 2016 0.2467 0.2682 0.2467 0.2682 5,000 +0.00(+0.11%)
Sep 27, 2016 0.2679 0.2679 0.2679 0.2679 0 +0.00(+0.00%)
Sep 26, 2016 0.2679 0.2679 0.2679 0.2679 1,030 +0.00(+0.71%)
Sep 22, 2016 0.2660 0.2660 0.2660 0 +0.01(+5.89%)
Sep 20, 2016 0.2512 0.2512 0.2512 0 -0.01(-2.26%)
Sep 19, 2016 0.2593 0.2593 0.2570 0.2570 1,580 +0.00(+1.82%)
Sep 14, 2016 0.2524 0.2524 0.2524 0 -0.01(-2.74%)
Sep 13, 2016 0.2670 0.2670 0.2566 0.2595 23,340 -0.00(-0.84%)
Sep 12, 2016 0.2851 0.2880 0.2586 0.2617 17,020 -0.02(-6.54%)
Sep 09, 2016 0.2700 0.2800 0.2548 0.2800 17,570 +0.00(+1.08%)
Sep 07, 2016 0.2770 0.2770 0.2770 0 -0.01(-4.55%)
Sep 06, 2016 0.2950 0.2950 0.2800 0.2902 14,950 -0.00(-1.26%)
Sep 02, 2016 0.2939 0.2939 0.2939 0 -0.02(-7.63%)
Sep 01, 2016 0.3100 0.3297 0.3072 0.3182 26,525 -0.01(-4.44%)
Aug 31, 2016 0.3130 0.3370 0.3125 0.3330 9,545 -0.00(-0.36%)
Aug 30, 2016 0.2781 0.3342 0.2781 0.3342 28,400 +0.06(+22.69%)
Aug 29, 2016 0.2935 0.3000 0.2514 0.2724 66,600 -0.04(-12.64%)
Aug 26, 2016 0.2693 0.3130 0.2693 0.3118 54,852 +0.04(+15.91%)
Aug 25, 2016 0.2690 0.2690 0.2690 0.2690 1,163 +0.01(+5.37%)
Aug 24, 2016 0.2553 0.2553 0.2553 0.2553 6,000 -0.00(-0.97%)
Aug 22, 2016 0.2578 0.2578 0.2578 0 -0.02(-5.98%)
Aug 19, 2016 0.2703 0.2742 0.2703 0.2742 2,000 -0.01(-2.07%)
Aug 18, 2016 0.2700 0.2800 0.2700 0.2800 700 +0.02(+6.74%)
Aug 17, 2016 0.2658 0.2658 0.2623 0.2623 2,886 +0.01(+4.93%)
Aug 16, 2016 0.2500 0.2532 0.2500 0.2500 302 +0.00(+0.00%)
Aug 15, 2016 0.2570 0.2570 0.2500 0.2500 5,473 -0.01(-2.57%)
Aug 12, 2016 0.2754 0.2754 0.2566 0.2566 400 -0.01(-4.93%)
Aug 10, 2016 0.2699 0.2699 0.2699 0 +0.01(+5.51%)
Aug 09, 2016 0.2350 0.2558 0.2350 0.2558 3,273 +0.00(+0.43%)
Aug 05, 2016 0.2547 0.2547 0.2547 0 +0.00(+1.88%)
Aug 04, 2016 0.2510 0.2510 0.2500 0.2500 3,950 -0.01(-2.40%)
Aug 03, 2016 0.2660 0.2660 0.2523 0.2562 12,885 -0.00(-0.46%)
Aug 02, 2016 0.2702 0.2702 0.2498 0.2573 18,610 +0.01(+2.93%)
Aug 01, 2016 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Jul 28, 2016 0.2600 0.2600 0.2600 0 -0.01(-2.99%)
Jul 26, 2016 0.2680 0.2680 0.2680 0 -0.00(-0.74%)
Jul 25, 2016 0.2893 0.2934 0.2699 0.2700 34,557 +0.02(+7.57%)
Jul 21, 2016 0.2510 0.2510 0.2510 0 -0.01(-2.48%)
Jul 20, 2016 0.2578 0.2578 0.2574 0.2574 3,000 -0.01(-2.14%)
Jul 19, 2016 0.2552 0.2630 0.2476 0.2630 28,500 -0.02(-7.64%)
Jul 18, 2016 0.2901 0.2901 0.2848 0.2848 1,165 -0.02(-5.08%)
Jul 15, 2016 0.3050 0.3050 0.3000 0.3000 6,000 +0.01(+1.69%)
Jul 14, 2016 0.3040 0.3040 0.2950 0.2950 5,200 +0.01(+1.72%)
Jul 13, 2016 0.3150 0.3150 0.2872 0.2900 34,100 -0.03(-10.66%)
Jul 12, 2016 0.3210 0.3246 0.3200 0.3246 5,400 -0.00(-0.85%)
Jul 11, 2016 0.3225 0.3274 0.3200 0.3274 6,850 -0.00(-1.18%)
Jul 08, 2016 0.3335 0.3230 0.3313 6,650 +0.01(+2.57%)
Jul 07, 2016 0.3314 0.3400 0.3230 0.3230 12,720 -0.02(-6.38%)
Jul 05, 2016 0.3545 0.3545 0.3450 0.3450 3,200 -0.00(-1.37%)
Jun 30, 2016 0.3498 0.3498 0.3498 0 -0.01(-1.91%)
Jun 29, 2016 0.3505 0.3566 0.3367 0.3566 42,886 +0.00(+0.45%)
Jun 28, 2016 0.3642 0.3642 0.3500 0.3550 19,399 -0.01(-1.39%)
Jun 27, 2016 0.3490 0.3623 0.3490 0.3600 10,642 +0.00(+0.03%)
Jun 24, 2016 0.3710 0.3710 0.3560 0.3599 8,000 -0.04(-9.54%)
Jun 23, 2016 0.4087 0.4087 0.3979 0.3979 9,500 -0.01(-2.32%)
Jun 22, 2016 0.3856 0.4073 0.3559 0.4073 16,454 +0.01(+2.83%)
Jun 21, 2016 0.3959 0.3961 0.3889 0.3961 8,400 -0.03(-6.60%)
Jun 20, 2016 0.4208 0.4398 0.4189 0.4241 6,650 +0.00(+0.50%)
Jun 16, 2016 0.4220 0.4220 0.4220 0 -0.02(-3.59%)
Jun 15, 2016 0.4140 0.4388 0.4140 0.4377 3,350 +0.01(+1.74%)
Jun 14, 2016 0.4500 0.4500 0.4302 0.4302 24,640 -0.02(-3.82%)
Jun 13, 2016 0.4690 0.4690 0.4473 0.4473 14,366 -0.01(-2.63%)
Jun 10, 2016 0.4622 0.4660 0.4539 0.4594 32,299 +0.01(+1.19%)
Jun 09, 2016 0.4739 0.4739 0.4459 0.4540 12,250 -0.01(-3.20%)
Jun 08, 2016 0.4779 0.4779 0.4664 0.4690 8,200 -0.00(-0.93%)
Jun 07, 2016 0.4635 0.4793 0.4635 0.4734 15,310 +0.02(+3.43%)
Jun 06, 2016 0.4550 0.4577 0.4446 0.4577 18,500 +0.03(+6.45%)
Jun 03, 2016 0.4041 0.4300 0.3996 0.4300 24,438 +0.01(+1.36%)
Jun 02, 2016 0.4209 0.4343 0.3984 0.4242 35,800 +0.01(+3.27%)
Jun 01, 2016 0.4521 0.4521 0.4108 0.4108 11,250 -0.03(-7.41%)
May 31, 2016 0.4609 0.4760 0.4437 0.4437 40,349 -0.02(-4.09%)
May 27, 2016 0.4626 0.4626 0.4626 0 -0.00(-0.32%)
May 26, 2016 0.4565 0.4641 0.4410 0.4641 7,500 +0.02(+5.02%)
May 25, 2016 0.4323 0.4419 0.4290 0.4419 9,950 +0.01(+3.25%)
May 24, 2016 0.4650 0.4650 0.4235 0.4280 12,700 -0.05(-11.37%)
May 23, 2016 0.4830 0.4880 0.4370 0.4829 13,950 +0.03(+7.31%)
May 20, 2016 0.4700 0.4780 0.4500 0.4500 44,500 -0.01(-2.39%)
May 19, 2016 0.4780 0.4780 0.4490 0.4610 4,100 -0.03(-6.59%)
May 18, 2016 0.5184 0.5184 0.4740 0.4935 12,401 -0.02(-4.53%)
May 17, 2016 0.4650 0.5220 0.4390 0.5169 39,625 +0.04(+8.14%)
May 16, 2016 0.5290 0.5330 0.4708 0.4780 54,580 -0.03(-5.57%)
May 13, 2016 0.5756 0.5776 0.5062 0.5062 17,000 -0.05(-8.84%)
May 12, 2016 0.5751 0.6050 0.5553 0.5553 35,947 -0.00(-0.84%)
May 11, 2016 0.5375 0.5670 0.5375 0.5600 15,399 +0.04(+7.51%)
May 10, 2016 0.5580 0.5580 0.4958 0.5209 9,750 -0.05(-8.49%)
May 09, 2016 0.5800 0.5832 0.5639 0.5693 13,300 +0.02(+4.03%)
May 06, 2016 0.5220 0.5515 0.5220 0.5472 31,675 +0.02(+4.63%)
May 05, 2016 0.5230 0.5477 0.5230 0.5230 3,715 -0.00(-0.57%)
May 04, 2016 0.5400 0.5400 0.5130 0.5260 4,200 -0.00(-0.90%)
May 03, 2016 0.5422 0.5464 0.5308 0.5308 36,332 +0.01(+2.08%)
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.