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

Bevcanna Enterprises Inc. (CSE: BEV )

0.6300 UNCHANGED
Official Closing Price Updated: 2:10 PM EDT, May 30, 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 (%)
Nov 29, 2019 0.4200 0.4500 0.4200 0.4300 11,500 +0.00(+0.00%)
Nov 28, 2019 0.4300 0.4300 0.4050 0.4300 29,355 -0.01(-2.27%)
Nov 27, 2019 0.4100 0.4550 0.4100 0.4400 20,450 +0.01(+2.33%)
Nov 26, 2019 0.4250 0.4550 0.4050 0.4300 38,814 -0.03(-5.49%)
Nov 25, 2019 0.4100 0.4550 0.4100 0.4550 38,786 +0.01(+2.25%)
Nov 22, 2019 0.4600 0.4600 0.4450 0.4450 47,772 -0.01(-2.20%)
Nov 21, 2019 0.4450 0.4550 0.4400 0.4550 54,266 +0.03(+7.06%)
Nov 20, 2019 0.4600 0.4600 0.4150 0.4250 125,476 -0.04(-7.61%)
Nov 19, 2019 0.4500 0.4600 0.4450 0.4600 33,050 +0.01(+2.22%)
Nov 18, 2019 0.4250 0.4550 0.4100 0.4500 63,983 +0.01(+2.27%)
Nov 15, 2019 0.4400 0.4600 0.4100 0.4400 50,974 -0.02(-3.30%)
Nov 14, 2019 0.4600 0.4600 0.4400 0.4550 50,391 -0.01(-1.09%)
Nov 13, 2019 0.4100 0.4600 0.4100 0.4600 13,422 +0.01(+1.10%)
Nov 12, 2019 0.4600 0.4600 0.4300 0.4550 28,585 -0.01(-1.09%)
Nov 11, 2019 0.4500 0.4600 0.4300 0.4600 16,858 +0.02(+3.37%)
Nov 08, 2019 0.4500 0.4500 0.4450 0.4450 12,194 -0.01(-1.11%)
Nov 07, 2019 0.4500 0.4600 0.4500 0.4500 78,114 +0.00(+0.00%)
Nov 06, 2019 0.4700 0.4750 0.4350 0.4500 71,381 +0.00(+0.00%)
Nov 05, 2019 0.4550 0.4800 0.4500 0.4500 11,250 -0.01(-1.10%)
Nov 04, 2019 0.4600 0.4650 0.4500 0.4550 44,094 +0.01(+1.11%)
Nov 01, 2019 0.4800 0.4800 0.4500 0.4500 27,679 -0.02(-4.26%)
Oct 31, 2019 0.4800 0.4900 0.4700 0.4700 16,069 -0.02(-4.08%)
Oct 30, 2019 0.4950 0.5000 0.4800 0.4900 12,439 -0.01(-1.01%)
Oct 29, 2019 0.5000 0.5000 0.4800 0.4950 67,425 -0.01(-1.00%)
Oct 28, 2019 0.5100 0.5100 0.4900 0.5000 39,533 +0.00(+0.00%)
Oct 25, 2019 0.5000 0.5200 0.4800 0.5000 102,751 +0.01(+1.01%)
Oct 24, 2019 0.5300 0.5300 0.4950 0.4950 143,804 -0.03(-4.81%)
Oct 23, 2019 0.5200 0.5300 0.5100 0.5200 54,036 +0.02(+4.00%)
Oct 22, 2019 0.5300 0.5300 0.5000 0.5000 46,374 -0.02(-3.85%)
Oct 21, 2019 0.5300 0.5300 0.5200 0.5200 21,994 +0.02(+4.00%)
Oct 18, 2019 0.5300 0.5500 0.5000 0.5000 91,738 -0.03(-5.66%)
Oct 17, 2019 0.5300 0.5400 0.5100 0.5300 85,734 -0.01(-1.85%)
Oct 16, 2019 0.5100 0.5400 0.4900 0.5400 97,608 +0.00(+0.00%)
Oct 15, 2019 0.5100 0.5400 0.5000 0.5400 49,485 +0.05(+10.20%)
Oct 11, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Oct 10, 2019 0.4900 0.5000 0.4800 0.5000 43,991 +0.00(+0.00%)
Oct 09, 2019 0.5100 0.5300 0.4850 0.5000 79,885 +0.01(+2.04%)
Oct 08, 2019 0.5300 0.5300 0.4700 0.4900 39,670 -0.04(-7.55%)
Oct 07, 2019 0.5200 0.5400 0.4900 0.5300 74,450 +0.01(+1.92%)
Oct 04, 2019 0.5400 0.5400 0.5200 0.5200 47,010 -0.02(-3.70%)
Oct 03, 2019 0.4900 0.5400 0.4900 0.5400 97,159 +0.06(+12.50%)
Oct 02, 2019 0.4800 0.5100 0.4800 0.4800 54,692 -0.01(-2.04%)
Oct 01, 2019 0.4900 0.4900 0.4550 0.4900 63,675 +0.04(+8.89%)
Sep 30, 2019 0.5000 0.5000 0.4500 0.4500 99,652 -0.04(-8.16%)
Sep 27, 2019 0.5300 0.5300 0.4900 0.4900 115,907 -0.04(-7.55%)
Sep 26, 2019 0.5100 0.5300 0.5100 0.5300 34,489 +0.00(+0.00%)
Sep 25, 2019 0.5200 0.5300 0.5200 0.5300 36,052 +0.00(+0.00%)
Sep 24, 2019 0.5300 0.5300 0.5100 0.5300 50,644 +0.00(+0.00%)
Sep 23, 2019 0.5300 0.5300 0.5100 0.5300 98,350 +0.04(+8.16%)
Sep 20, 2019 0.5300 0.5400 0.4900 0.4900 111,232 -0.02(-3.92%)
Sep 19, 2019 0.5200 0.5300 0.4800 0.5100 136,430 +0.00(+0.00%)
Sep 18, 2019 0.5300 0.5400 0.5100 0.5100 113,554 +0.00(+0.00%)
Sep 17, 2019 0.5300 0.5400 0.5100 0.5100 115,242 +0.00(+0.00%)
Sep 16, 2019 0.5700 0.5700 0.5000 0.5100 251,359 -0.06(-10.53%)
Sep 13, 2019 0.5400 0.5700 0.5200 0.5700 69,364 +0.03(+5.56%)
Sep 12, 2019 0.5500 0.5500 0.5100 0.5400 136,417 -0.02(-3.57%)
Sep 11, 2019 0.5500 0.5600 0.5200 0.5600 87,052 +0.00(+0.00%)
Sep 10, 2019 0.5700 0.5900 0.5500 0.5600 131,911 -0.03(-5.08%)
Sep 09, 2019 0.5900 0.6000 0.5500 0.5900 106,311 -0.02(-3.28%)
Sep 06, 2019 0.5800 0.6100 0.5800 0.6100 67,125 +0.02(+3.39%)
Sep 05, 2019 0.5900 0.5900 0.5600 0.5900 65,514 +0.01(+1.72%)
Sep 04, 2019 0.6200 0.6200 0.5700 0.5800 304,060 -0.01(-1.69%)
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.