Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bewhere Holdings Inc (TSV: BEW )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 5, 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 (%)
Jan 31, 2024 0.2950 0.3000 0.2950 0.2950 20,500 +0.00(+0.00%)
Jan 30, 2024 0.3000 0.3000 0.2950 0.2950 6,000 -0.01(-1.67%)
Jan 29, 2024 0.3100 0.3100 0.3000 0.3000 5,638 -0.01(-1.64%)
Jan 26, 2024 0.3000 0.3100 0.3000 0.3050 107,200 +0.01(+1.67%)
Jan 24, 2024 0.3000 330 +0.01(+3.45%)
Jan 23, 2024 0.2900 0.2900 0.2900 0.2900 36,000 +0.00(+0.00%)
Jan 19, 2024 0.2900 138 -0.01(-3.33%)
Jan 18, 2024 0.2900 0.3000 0.2900 0.3000 21,000 +0.01(+1.69%)
Jan 17, 2024 0.3000 0.3000 0.2950 0.2950 53,600 -0.01(-1.67%)
Jan 16, 2024 0.3000 0.3000 0.3000 0.3000 6,500 +0.00(+0.00%)
Jan 15, 2024 0.3000 0.3000 0.2950 0.3000 98,050 -0.01(-1.64%)
Jan 12, 2024 0.2900 0.3050 0.2900 0.3050 35,025 +0.01(+1.67%)
Jan 11, 2024 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Jan 10, 2024 0.2850 0.3000 0.2850 0.3000 12,900 +0.03(+11.11%)
Jan 09, 2024 0.2700 0.2700 0.2700 0.2700 12,000 -0.02(-6.90%)
Jan 08, 2024 0.2700 0.2900 0.2700 0.2900 15,791 +0.01(+1.75%)
Jan 05, 2024 0.2900 0.2900 0.2850 0.2850 7,510 -0.02(-5.00%)
Jan 04, 2024 0.3000 0.3000 0.3000 0.3000 38,093 +0.00(+0.00%)
Jan 03, 2024 0.3000 0.3000 0.3000 0.3000 3,012 -0.01(-3.23%)
Jan 02, 2024 0.3100 0.3150 0.3100 0.3100 6,260 -0.02(-4.62%)
Dec 29, 2023 0.3250 0 -0.01(-1.52%)
Dec 28, 2023 0.3250 0.3300 0.3250 0.3300 23,000 +0.00(+0.00%)
Dec 27, 2023 0.3150 0.3300 0.3150 0.3300 22,550 +0.02(+4.76%)
Dec 22, 2023 0.3150 0 -0.01(-1.56%)
Dec 21, 2023 0.3200 0.3200 0.3200 0.3200 16,000 -0.01(-3.03%)
Dec 20, 2023 0.3300 0.3300 0.3100 0.3300 94,700 +0.00(+0.00%)
Dec 19, 2023 0.3200 0.3300 0.3200 0.3300 122,830 +0.01(+1.54%)
Dec 18, 2023 0.3200 0.3300 0.3150 0.3250 205,100 +0.03(+8.33%)
Dec 15, 2023 0.3000 0.3000 0.2950 0.3000 14,500 -0.02(-4.76%)
Dec 14, 2023 0.3000 0.3150 0.3000 0.3150 79,571 +0.02(+5.00%)
Dec 13, 2023 0.2950 0.3100 0.2950 0.3000 80,396 +0.00(+0.00%)
Dec 12, 2023 0.3000 0.3000 0.2950 0.3000 43,343 +0.00(+0.00%)
Dec 11, 2023 0.2900 0.3000 0.2900 0.3000 270,944 +0.02(+7.14%)
Dec 08, 2023 0.2800 0.2800 0.2800 0.2800 72,159 -0.00(-1.75%)
Dec 07, 2023 0.2850 0.2850 0.2750 0.2850 161,500 +0.01(+5.56%)
Dec 06, 2023 0.2800 0.2800 0.2700 0.2700 187,878 -0.02(-6.90%)
Dec 05, 2023 0.2900 0.2900 0.2850 0.2900 91,500 +0.00(+0.00%)
Dec 04, 2023 0.2750 0.2900 0.2750 0.2900 65,010 +0.01(+5.45%)
Dec 01, 2023 0.2800 0.2800 0.2750 0.2750 9,150 -0.01(-5.17%)
Nov 30, 2023 0.2900 0.2950 0.2900 0.2900 97,853 +0.02(+7.41%)
Nov 29, 2023 0.2800 0.2800 0.2700 0.2700 51,004 -0.01(-3.57%)
Nov 28, 2023 0.2800 0.2800 0.2800 0.2800 17,200 +0.00(+0.00%)
Nov 27, 2023 0.2850 0.2850 0.2700 0.2800 88,506 +0.02(+5.66%)
Nov 24, 2023 0.2750 0.2750 0.2650 0.2650 131,700 -0.02(-8.62%)
Nov 23, 2023 0.2700 0.2900 0.2650 0.2900 420,860 +0.02(+9.43%)
Nov 22, 2023 0.2500 0.2650 0.2500 0.2650 304,928 +0.02(+6.00%)
Nov 21, 2023 0.2350 0.2500 0.2350 0.2500 422,750 +0.02(+8.70%)
Nov 20, 2023 0.2300 0.2300 0.2300 0.2300 5,000 -0.01(-4.17%)
Nov 16, 2023 0.2400 0 +0.01(+2.13%)
Nov 15, 2023 0.2450 0.2500 0.2350 0.2350 95,454 -0.01(-4.08%)
Nov 14, 2023 0.2450 0.2450 0.2450 0.2450 29,500 +0.00(+0.00%)
Nov 13, 2023 0.2500 0.2500 0.2450 0.2450 54,001 +0.01(+6.52%)
Nov 10, 2023 0.2500 0.2500 0.2300 0.2300 16,567 -0.01(-4.17%)
Nov 09, 2023 0.2500 0.2500 0.2400 0.2400 100,000 -0.01(-4.00%)
Nov 08, 2023 0.2400 0.2500 0.2400 0.2500 155,050 +0.01(+4.17%)
Nov 07, 2023 0.2250 0.2500 0.2200 0.2400 215,300 +0.01(+6.67%)
Nov 06, 2023 0.2300 0.2300 0.2250 0.2250 26,000 -0.01(-2.17%)
Nov 03, 2023 0.2200 0.2600 0.2200 0.2300 133,924 -0.00(-2.13%)
Nov 02, 2023 0.2150 0.2350 0.2150 0.2350 104,928 +0.02(+11.90%)
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.