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 (%)
Dec 31, 2020 0.3000 0.3000 0.3000 24,001 -0.03(-8.17%)
Dec 30, 2020 0.3308 0.3370 0.3267 0.3267 24,001 -0.01(-3.37%)
Dec 29, 2020 0.3129 0.3381 0.3129 0.3381 9,900 +0.01(+2.45%)
Dec 28, 2020 0.3031 0.3615 0.3031 0.3300 22,930 +0.04(+13.01%)
Dec 24, 2020 0.2841 0.2921 0.2841 0.2920 3,900 +0.01(+5.00%)
Dec 23, 2020 0.3022 0.3022 0.2766 0.2781 30,615 -0.02(-5.95%)
Dec 22, 2020 0.2790 0.3101 0.2790 0.2957 456,773 +0.08(+35.39%)
Dec 21, 2020 0.2297 0.2297 0.2184 0.2184 6,434 -0.01(-5.82%)
Dec 18, 2020 0.2249 0.2319 0.2249 0.2319 20,400 +0.01(+4.37%)
Dec 17, 2020 0.2113 0.2222 0.2112 0.2222 41,000 +0.01(+6.32%)
Dec 16, 2020 0.2090 0.2090 0.2090 0.2090 3,000 +0.01(+3.31%)
Dec 15, 2020 0.2104 0.2104 0.2023 0.2023 9,351 -0.01(-5.25%)
Dec 14, 2020 0.2127 0.2135 0.2077 0.2135 10,002 +0.01(+3.09%)
Dec 11, 2020 0.2044 0.2071 0.2044 0.2071 1,300 +0.01(+3.50%)
Dec 10, 2020 0.2001 0.2150 0.2001 0.2001 15,150 -0.00(-2.10%)
Dec 09, 2020 0.2055 0.2076 0.2044 0.2044 11,000 +0.01(+2.61%)
Dec 08, 2020 0.2206 0.2206 0.1988 0.1992 303,975 -0.02(-9.37%)
Dec 07, 2020 0.2187 0.2198 0.2187 0.2198 8,001 -0.01(-3.17%)
Dec 04, 2020 0.2270 0.2270 0.2270 0.2270 200 -0.00(-1.13%)
Dec 03, 2020 0.2296 0.2296 0.2296 0.2296 389 +0.01(+5.76%)
Dec 01, 2020 0.2171 0.2171 0.2171 0 -0.00(-0.78%)
Nov 30, 2020 0.2225 0.2225 0.2188 0.2188 263,060 -0.01(-2.89%)
Nov 27, 2020 0.2260 0.2260 0.2208 0.2253 24,400 -0.00(-2.00%)
Nov 25, 2020 0.2310 0.2310 0.2260 0.2299 3,600 -0.00(-0.04%)
Nov 24, 2020 0.2300 0.2337 0.2300 0.2300 22,140 +0.01(+4.55%)
Nov 23, 2020 0.2200 0.2200 0.2156 0.2200 7,004 +0.01(+4.51%)
Nov 20, 2020 0.2105 0.2105 0.2105 0.2105 8,000 -0.00(-1.77%)
Nov 19, 2020 0.2105 0.2143 0.2086 0.2143 3,101 +0.01(+7.15%)
Nov 18, 2020 0.2000 0.2000 0.2000 5 +0.00(+0.00%)
Nov 17, 2020 0.1987 0.2000 0.1973 0.2000 5,017 -0.01(-5.66%)
Nov 16, 2020 0.2246 0.2246 0.2120 0.2120 23,027 -0.01(-5.61%)
Nov 13, 2020 0.2190 0.2259 0.2121 0.2246 7,600 +0.03(+15.06%)
Nov 12, 2020 0.2339 0.2339 0.1952 0.1952 113,408 -0.04(-16.87%)
Nov 11, 2020 0.2348 0.2369 0.2348 0.2348 2,529 +0.01(+2.35%)
Nov 10, 2020 0.2300 0.2377 0.2227 0.2294 7,999 -0.00(-0.26%)
Nov 09, 2020 0.2300 0.2300 0.2300 16 +0.00(+0.00%)
Nov 06, 2020 0.2378 0.2389 0.2300 0.2300 10,500 -0.01(-3.73%)
Nov 05, 2020 0.2312 0.2439 0.2281 0.2389 14,571 +0.05(+26.47%)
Nov 04, 2020 0.1889 0.1889 0.1889 0.1889 100 -0.00(-0.58%)
Nov 03, 2020 0.1900 0.1900 0.1900 1 +0.00(+0.00%)
Nov 02, 2020 0.1934 0.1976 0.1882 0.1900 50,663 -0.00(-0.05%)
Oct 30, 2020 0.1955 0.1999 0.1898 0.1901 6,400 +0.00(+0.48%)
Oct 29, 2020 0.1892 0.1944 0.1892 0.1892 13,107 -0.01(-2.67%)
Oct 28, 2020 0.1991 0.1991 0.1888 0.1944 3,571 -0.01(-2.80%)
Oct 27, 2020 0.2100 0.2129 0.2000 0.2000 6,694 +0.00(+0.00%)
Oct 26, 2020 0.2225 0.2225 0.2000 0.2000 8,211 -0.01(-2.58%)
Oct 23, 2020 0.2021 0.2200 0.1965 0.2053 35,300 +0.00(+1.18%)
Oct 22, 2020 0.2149 0.2149 0.2029 0.2029 13,621 -0.01(-5.98%)
Oct 21, 2020 0.2138 0.2189 0.2117 0.2158 24,107 +0.00(+1.08%)
Oct 20, 2020 0.2200 0.2200 0.2135 0.2135 25,426 -0.01(-4.22%)
Oct 19, 2020 0.2339 0.2339 0.2192 0.2229 54,900 +0.00(+2.25%)
Oct 16, 2020 0.2300 0.2300 0.2180 0.2180 11,900 -0.01(-4.85%)
Oct 15, 2020 0.2304 0.2315 0.2266 0.2291 32,160 +0.00(+1.10%)
Oct 14, 2020 0.2334 0.2334 0.2265 0.2266 1,590 +0.00(+1.07%)
Oct 13, 2020 0.2320 0.2499 0.2172 0.2242 26,682 -0.04(-15.40%)
Oct 12, 2020 0.2200 0.2720 0.2200 0.2650 3,801 +0.04(+17.78%)
Oct 09, 2020 0.2399 0.2399 0.2169 0.2250 20,700 -0.01(-2.93%)
Oct 08, 2020 0.2267 0.2318 0.2267 0.2318 25,483 +0.00(+0.30%)
Oct 07, 2020 0.2361 0.2390 0.2244 0.2311 65,204 -0.01(-2.78%)
Oct 06, 2020 0.2523 0.2523 0.2235 0.2377 27,689 -0.00(-0.46%)
Oct 05, 2020 0.2450 0.2505 0.2238 0.2388 18,816 +0.03(+12.54%)
Oct 02, 2020 0.2136 0.2468 0.2122 0.2122 29,100 -0.02(-7.21%)
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.