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, 2021 0.1647 0.1700 0.1549 0.1565 92,700 -0.01(-5.67%)
Dec 30, 2021 0.1910 0.1910 0.1557 0.1659 94,448 +0.00(+1.90%)
Dec 29, 2021 0.1705 0.1769 0.1628 0.1628 160,051 -0.01(-6.49%)
Dec 28, 2021 0.2000 0.2000 0.1628 0.1741 37,661 +0.01(+9.09%)
Dec 27, 2021 0.2000 0.2000 0.1526 0.1596 96,656 -0.01(-7.69%)
Dec 23, 2021 0.1700 0.1770 0.1586 0.1729 190,831 +0.00(+2.01%)
Dec 22, 2021 0.1603 0.1720 0.1603 0.1695 58,330 +0.01(+4.37%)
Dec 21, 2021 0.1400 0.1742 0.1400 0.1624 47,235 -0.00(-1.58%)
Dec 20, 2021 0.1664 0.1743 0.1550 0.1650 40,819 -0.00(-0.84%)
Dec 17, 2021 0.1667 0.1750 0.1659 0.1664 68,985 -0.00(-0.30%)
Dec 16, 2021 0.1700 0.1778 0.1669 0.1669 97,455 +0.00(+2.71%)
Dec 15, 2021 0.1686 0.1810 0.1625 0.1625 44,939 -0.01(-6.77%)
Dec 14, 2021 0.1680 0.1909 0.1675 0.1743 140,439 -0.01(-4.75%)
Dec 13, 2021 0.1868 0.1930 0.1800 0.1830 139,382 -0.01(-3.53%)
Dec 10, 2021 0.1900 0.1990 0.1800 0.1897 105,243 -0.00(-0.05%)
Dec 09, 2021 0.1822 0.1898 0.1800 0.1898 25,169 +0.00(+1.50%)
Dec 08, 2021 0.1805 0.1907 0.1800 0.1870 31,757 +0.01(+3.37%)
Dec 07, 2021 0.1801 0.1901 0.1800 0.1809 65,843 -0.00(-2.06%)
Dec 06, 2021 0.2000 0.2000 0.1804 0.1847 40,282 -0.00(-1.34%)
Dec 03, 2021 0.1900 0.1968 0.1850 0.1872 39,799 +0.00(+0.27%)
Dec 02, 2021 0.1780 0.1991 0.1780 0.1867 65,529 -0.01(-5.99%)
Dec 01, 2021 0.2039 0.2200 0.1980 0.1986 179,396 -0.00(-0.65%)
Nov 30, 2021 0.1770 0.2042 0.1770 0.1999 163,994 -0.00(-0.15%)
Nov 29, 2021 0.1942 0.2044 0.1856 0.2002 68,941 +0.00(+0.75%)
Nov 26, 2021 0.2015 0.2044 0.1987 0.1987 32,845 -0.00(-1.10%)
Nov 24, 2021 0.2122 0.2200 0.2001 0.2009 51,596 -0.01(-2.95%)
Nov 23, 2021 0.2051 0.2070 0.2005 0.2070 34,434 +0.00(+1.47%)
Nov 22, 2021 0.2000 0.2300 0.2000 0.2040 131,357 -0.01(-5.47%)
Nov 19, 2021 0.2100 0.2183 0.2000 0.2158 19,478 +0.01(+2.52%)
Nov 18, 2021 0.2179 0.2105 0.2105 0.2105 30,296 -0.00(-0.28%)
Nov 17, 2021 0.2120 0.2170 0.2111 0.2111 48,058 -0.00(-1.81%)
Nov 16, 2021 0.2141 0.2199 0.2106 0.2150 51,234 -0.00(-1.51%)
Nov 15, 2021 0.2200 0.2217 0.2060 0.2183 53,258 +0.00(+2.20%)
Nov 12, 2021 0.1958 0.2136 0.1958 0.2136 55,161 +0.01(+3.14%)
Nov 11, 2021 0.2010 0.2081 0.1951 0.2071 86,960 -0.00(-1.38%)
Nov 09, 2021 0.2290 0.2290 0.2068 0.2100 198,295 -0.00(-0.62%)
Nov 08, 2021 0.2230 0.2258 0.2100 0.2113 269,430 -0.01(-3.95%)
Nov 05, 2021 0.2500 0.2500 0.2166 0.2200 257,695 -0.01(-2.40%)
Nov 04, 2021 0.1790 0.2254 0.1790 0.2254 619,461 +0.04(+22.23%)
Nov 03, 2021 0.1850 0.2040 0.1800 0.1844 77,728 -0.00(-0.32%)
Nov 02, 2021 0.1960 0.1960 0.1720 0.1850 260,043 +0.00(+1.09%)
Nov 01, 2021 0.1790 0.1840 0.1780 0.1830 106,723 -0.01(-3.68%)
Oct 29, 2021 0.1960 0.1960 0.1850 0.1900 74,715 -0.00(-2.26%)
Oct 28, 2021 0.1823 0.1953 0.1817 0.1944 174,505 +0.01(+5.25%)
Oct 27, 2021 0.2020 0.2051 0.1774 0.1847 251,050 -0.02(-8.52%)
Oct 26, 2021 0.2080 0.2019 176,423 -0.00(-1.51%)
Oct 25, 2021 0.2051 0.2137 0.2000 0.2050 60,839 -0.00(-1.68%)
Oct 22, 2021 0.2010 0.2170 0.2010 0.2085 98,923 -0.00(-1.56%)
Oct 21, 2021 0.2197 0.2200 0.2094 0.2118 86,595 -0.01(-3.60%)
Oct 20, 2021 0.2200 0.2200 0.2091 0.2197 61,995 +0.00(+0.27%)
Oct 19, 2021 0.2177 0.2250 0.2177 0.2191 102,431 +0.00(+0.64%)
Oct 18, 2021 0.2264 0.2268 0.2137 0.2177 116,022 -0.00(-0.41%)
Oct 15, 2021 0.2100 0.2289 0.2100 0.2186 104,188 -0.01(-2.32%)
Oct 14, 2021 0.2177 0.2265 0.2108 0.2238 142,367 +0.01(+2.80%)
Oct 13, 2021 0.2240 0.2240 0.2092 0.2177 313,411 -0.01(-3.59%)
Oct 12, 2021 0.2270 0.2393 0.2181 0.2258 55,249 -0.01(-4.12%)
Oct 11, 2021 0.2170 0.2385 0.2170 0.2355 19,540 +0.01(+3.74%)
Oct 08, 2021 0.2363 0.2370 0.2222 0.2270 111,205 +0.00(+0.44%)
Oct 07, 2021 0.2100 0.2354 0.2100 0.2260 227,623 +0.01(+3.76%)
Oct 06, 2021 0.2235 0.2290 0.2120 0.2178 269,341 -0.01(-3.07%)
Oct 05, 2021 0.2100 0.2357 0.2100 0.2247 110,882 +0.00(+0.85%)
Oct 04, 2021 0.2150 0.2555 0.2150 0.2228 177,088 -0.02(-7.17%)
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.