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 30, 2022 0.0325 0.0340 0.0300 0.0300 107,505 -0.00(-7.98%)
Dec 29, 2022 0.0350 0.0350 0.0301 0.0326 14,206 -0.00(-6.86%)
Dec 28, 2022 0.0377 0.0377 0.0350 0.0350 188,285 -0.00(-3.31%)
Dec 27, 2022 0.0499 0.0499 0.0362 0.0362 107,219 +0.00(+2.84%)
Dec 23, 2022 0.0353 0.0400 0.0352 0.0352 12,050 +0.00(+0.00%)
Dec 22, 2022 0.0352 0.0352 0.0352 0.0352 9,582 +0.00(+0.00%)
Dec 21, 2022 0.0355 0.0475 0.0351 0.0352 38,310 +0.00(+0.28%)
Dec 20, 2022 0.0390 0.0400 0.0351 0.0351 60,821 -0.00(-7.39%)
Dec 19, 2022 0.0380 0.0380 0.0379 0.0379 18,000 -0.01(-13.86%)
Dec 16, 2022 0.0380 0.0440 0.0380 0.0440 41,217 +0.00(+0.00%)
Dec 15, 2022 0.0379 0.0440 0.0379 0.0440 27,000 -0.00(-8.33%)
Dec 14, 2022 0.0379 0.0580 0.0379 0.0480 14,345 +0.01(+26.65%)
Dec 13, 2022 0.0379 0.0490 0.0379 0.0379 3,586 +0.00(+0.00%)
Dec 12, 2022 0.0490 0.0490 0.0351 0.0379 3,150 +0.00(+0.00%)
Dec 09, 2022 0.0600 0.0600 0.0351 0.0379 18,462 -0.02(-36.83%)
Dec 08, 2022 0.0400 0.0600 0.0353 0.0600 18,828 +0.02(+69.97%)
Dec 07, 2022 0.0400 0.0450 0.0353 0.0353 29,766 -0.00(-11.75%)
Dec 06, 2022 0.0400 0.0400 0.0400 0.0400 500 -0.00(-3.61%)
Dec 05, 2022 0.0415 0.0507 0.0415 0.0415 29,243 -0.01(-24.55%)
Dec 02, 2022 0.0462 0.0599 0.0462 0.0550 38,593 +0.00(+4.56%)
Dec 01, 2022 0.0525 0.0531 0.0525 0.0526 27,554 -0.01(-12.33%)
Nov 30, 2022 0.0450 0.0600 0.0450 0.0600 1,995 +0.01(+33.33%)
Nov 29, 2022 0.0450 0.0600 0.0450 0.0450 1,857 -0.00(-0.22%)
Nov 28, 2022 0.0525 0.0525 0.0450 0.0451 8,246 +0.00(+0.22%)
Nov 25, 2022 0.0450 0.0450 0.0450 0.0450 950 +0.00(+0.00%)
Nov 23, 2022 0.0450 0.0450 0.0450 0.0450 18,840 +0.00(+1.12%)
Nov 22, 2022 0.0614 0.0614 0.0445 0.0445 265 +0.00(+0.00%)
Nov 21, 2022 0.0445 0.0445 0.0445 0.0445 100 -0.02(-25.83%)
Nov 18, 2022 0.0600 0.0600 0.0600 0.0600 113 +0.01(+20.00%)
Nov 17, 2022 0.0600 0.0600 0.0500 0.0500 1,470 -0.01(-18.57%)
Nov 16, 2022 0.0400 0.0614 0.0400 0.0614 5,460 +0.01(+11.64%)
Nov 15, 2022 0.0401 0.0600 0.0401 0.0550 29,382 -0.00(-8.18%)
Nov 14, 2022 0.0599 0.0599 0.0599 0.0599 36,002 +0.01(+19.80%)
Nov 11, 2022 0.0500 0.0500 0.0500 0.0500 3,200 +0.01(+13.64%)
Nov 10, 2022 0.0600 0.0600 0.0440 0.0440 33,071 -0.02(-28.80%)
Nov 09, 2022 0.0350 0.0619 0.0350 0.0618 6,271 +0.01(+26.12%)
Nov 08, 2022 0.0619 0.0619 0.0360 0.0490 15,407 +0.01(+36.11%)
Nov 07, 2022 0.0360 0.0649 0.0360 0.0360 5,978 +0.00(+0.00%)
Nov 04, 2022 0.0301 0.0649 0.0301 0.0360 25,629 -0.03(-44.53%)
Nov 03, 2022 0.0300 0.0649 0.0300 0.0649 6,800 +0.02(+41.09%)
Nov 02, 2022 0.0650 0.0650 0.0400 0.0460 49,159 +0.01(+24.32%)
Nov 01, 2022 0.0534 0.0698 0.0370 0.0370 68,873 -0.01(-17.78%)
Oct 31, 2022 0.0450 0.0450 0.0450 0.0450 541 -0.00(-0.44%)
Oct 28, 2022 0.0500 0.0750 0.0452 0.0452 345,274 -0.00(-9.60%)
Oct 27, 2022 0.0510 0.0750 0.0456 0.0500 33,547 -0.00(-0.79%)
Oct 26, 2022 0.0750 0.0800 0.0457 0.0504 38,302 +0.00(+10.53%)
Oct 25, 2022 0.0790 0.0825 0.0455 0.0456 39,500 +0.00(+0.22%)
Oct 21, 2022 0.0455 0 -0.02(-35.00%)
Oct 20, 2022 0.0765 0.0765 0.0700 0.0700 5,000 +0.01(+18.85%)
Oct 19, 2022 0.0589 0.0700 0.0589 0.0589 25,225 +0.01(+30.60%)
Oct 18, 2022 0.0444 0.0626 0.0444 0.0451 32,150 -0.04(-45.33%)
Oct 17, 2022 0.0825 0.0825 0.0825 0.0825 5,351 +0.02(+23.50%)
Oct 14, 2022 0.0550 0.0668 0.0486 0.0668 3,549 +0.01(+21.45%)
Oct 13, 2022 0.0550 0.0550 0.0550 0.0550 2,500 -0.02(-26.67%)
Oct 12, 2022 0.0450 0.0750 0.0450 0.0750 138,500 +0.00(+7.14%)
Oct 11, 2022 0.0520 0.0700 0.0500 0.0700 23,233 +0.02(+40.00%)
Oct 10, 2022 0.0750 0.0750 0.0500 0.0500 26,025 -0.02(-30.56%)
Oct 07, 2022 0.0850 0.0850 0.0540 0.0720 19,402 +0.01(+12.85%)
Oct 06, 2022 0.0800 0.0800 0.0638 0.0638 9,300 -0.02(-20.25%)
Oct 05, 2022 0.0452 0.0810 0.0452 0.0800 77,500 +0.02(+37.69%)
Oct 04, 2022 0.0720 0.0720 0.0581 0.0581 2,900 -0.01(-19.31%)
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.