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

Bevcanna Enterprises Inc (OP: BVNNF )

1.000 UNCHANGED
Last Price Updated: 3:16 PM EDT, Apr 1, 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 0.7600 0.7600 0.7600 180,139 +0.04(+5.39%)
Dec 30, 2020 0.7490 0.7530 0.6889 0.7211 180,139 +0.00(+0.57%)
Dec 29, 2020 0.8154 0.8260 0.6800 0.7170 295,684 -0.01(-1.78%)
Dec 28, 2020 0.5500 0.8900 0.5500 0.7300 111,724 +0.07(+9.87%)
Dec 24, 2020 0.6440 0.6644 0.6037 0.6644 126,500 +0.01(+2.25%)
Dec 23, 2020 0.6300 0.6500 0.6092 0.6498 224,526 +0.05(+7.73%)
Dec 22, 2020 0.5840 0.6165 0.4851 0.6032 371,905 +0.04(+6.42%)
Dec 21, 2020 0.5370 0.5701 0.4804 0.5668 115,441 +0.01(+2.24%)
Dec 18, 2020 0.5900 0.5900 0.5393 0.5544 223,500 +0.03(+5.76%)
Dec 17, 2020 0.4929 0.5242 0.4720 0.5242 159,372 +0.04(+8.33%)
Dec 16, 2020 0.3500 0.4839 0.3500 0.4839 208,496 +0.12(+32.98%)
Dec 15, 2020 0.3900 0.3900 0.3639 0.3639 113,114 -0.02(-4.51%)
Dec 14, 2020 0.3830 0.4092 0.3780 0.3811 162,074 -0.00(-1.01%)
Dec 11, 2020 0.3440 0.3850 0.3440 0.3850 72,500 +0.03(+6.94%)
Dec 10, 2020 0.3637 0.3696 0.3564 0.3600 7,050 -0.00(-1.23%)
Dec 09, 2020 0.3626 0.3645 0.3490 0.3645 51,748 +0.00(+1.08%)
Dec 08, 2020 0.3700 0.3723 0.3573 0.3606 36,188 -0.01(-3.38%)
Dec 07, 2020 0.3700 0.3732 0.3613 0.3732 16,230 +0.01(+3.12%)
Dec 04, 2020 0.3743 0.3751 0.3612 0.3619 44,400 +0.01(+2.96%)
Dec 03, 2020 0.3634 0.3634 0.3434 0.3515 60,555 -0.00(-0.54%)
Dec 02, 2020 0.3500 0.3616 0.3381 0.3534 49,058 +0.00(+0.91%)
Dec 01, 2020 0.3593 0.3662 0.3502 0.3502 75,788 -0.02(-4.71%)
Nov 30, 2020 0.3809 0.3830 0.3523 0.3675 27,976 -0.00(-0.05%)
Nov 27, 2020 0.3900 0.3900 0.3600 0.3677 98,700 -0.00(-0.89%)
Nov 25, 2020 0.3714 0.3911 0.3425 0.3710 208,200 +0.00(+0.82%)
Nov 24, 2020 0.3651 0.3705 0.3463 0.3680 88,871 +0.00(+0.79%)
Nov 23, 2020 0.3484 0.3686 0.3347 0.3651 202,215 +0.03(+9.18%)
Nov 20, 2020 0.3207 0.3387 0.3207 0.3344 206,500 +0.05(+15.59%)
Nov 19, 2020 0.2700 0.3050 0.2700 0.2893 59,690 -0.00(-0.24%)
Nov 18, 2020 0.2729 0.2932 0.2720 0.2900 162,769 +0.02(+6.30%)
Nov 17, 2020 0.2600 0.2830 0.2600 0.2728 62,742 -0.02(-7.87%)
Nov 16, 2020 0.3000 0.3000 0.2886 0.2961 173,710 -0.00(-0.47%)
Nov 13, 2020 0.2872 0.3103 0.2841 0.2975 279,400 +0.01(+4.75%)
Nov 12, 2020 0.2733 0.2840 0.2682 0.2840 96,018 +0.01(+3.84%)
Nov 11, 2020 0.2390 0.2800 0.2380 0.2735 115,042 +0.02(+7.25%)
Nov 10, 2020 0.2280 0.2620 0.2280 0.2550 369,718 +0.00(+1.19%)
Nov 09, 2020 0.2626 0.2745 0.2320 0.2520 393,621 -0.02(-6.67%)
Nov 06, 2020 0.2585 0.2704 0.2326 0.2700 728,900 +0.02(+7.53%)
Nov 05, 2020 0.2400 0.2550 0.2395 0.2511 125,380 +0.02(+8.28%)
Nov 04, 2020 0.2296 0.2319 0.2212 0.2319 112,519 +0.00(+0.13%)
Nov 03, 2020 0.2265 0.2368 0.2187 0.2316 37,214 +0.01(+5.27%)
Nov 02, 2020 0.2500 0.2500 0.2200 0.2200 218,601 -0.03(-11.15%)
Oct 30, 2020 0.2435 0.2500 0.2350 0.2476 221,300 +0.01(+6.40%)
Oct 29, 2020 0.2246 0.2327 0.2122 0.2327 109,501 +0.02(+10.81%)
Oct 28, 2020 0.1999 0.2100 0.1859 0.2100 1,755,906 +0.02(+9.95%)
Oct 27, 2020 0.1793 0.1910 0.1721 0.1910 174,378 +0.01(+6.53%)
Oct 26, 2020 0.1850 0.1850 0.1575 0.1793 430,624 +0.01(+3.22%)
Oct 23, 2020 0.1800 0.1806 0.1600 0.1737 365,000 -0.00(-0.74%)
Oct 22, 2020 0.1780 0.1882 0.1732 0.1750 473,521 -0.00(-1.46%)
Oct 21, 2020 0.1654 0.1776 0.1600 0.1776 371,911 +0.01(+8.29%)
Oct 20, 2020 0.1900 0.2009 0.1620 0.1640 457,600 -0.03(-16.75%)
Oct 19, 2020 0.2517 0.2534 0.1950 0.1970 836,850 -0.05(-21.14%)
Oct 16, 2020 0.2500 0.2550 0.2348 0.2498 525,800 -0.00(-0.08%)
Oct 15, 2020 0.2533 0.2598 0.2365 0.2500 399,001 -0.01(-2.57%)
Oct 14, 2020 0.2600 0.2600 0.2375 0.2566 1,063,928 -0.00(-1.12%)
Oct 13, 2020 0.2710 0.2710 0.2500 0.2595 407,160 -0.01(-2.99%)
Oct 12, 2020 0.2685 0.2700 0.2500 0.2675 451,010 +0.01(+2.41%)
Oct 09, 2020 0.2665 0.2711 0.2400 0.2612 539,700 -0.01(-4.81%)
Oct 08, 2020 0.2590 0.2816 0.2361 0.2744 682,800 +0.01(+3.24%)
Oct 07, 2020 0.2496 0.2658 0.2425 0.2658 1,011,892 +0.03(+13.11%)
Oct 06, 2020 0.2261 0.2350 0.2150 0.2350 534,370 +0.02(+7.50%)
Oct 05, 2020 0.2050 0.2200 0.1984 0.2186 492,165 +0.01(+6.63%)
Oct 02, 2020 0.1840 0.2050 0.1763 0.2050 623,800 +0.02(+11.41%)
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.