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

Bewhere Holdings Inc (TSV: BEW )

0.4100 -0.0150 (-3.53%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 13, 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 (%)
Feb 29, 2024 0.3000 0.3000 0.2800 0.2800 64,809 -0.02(-6.67%)
Feb 28, 2024 0.2900 0.3000 0.2900 0.3000 40,500 +0.01(+3.45%)
Feb 27, 2024 0.2850 0.3000 0.2850 0.2900 3,518 -0.01(-3.33%)
Feb 26, 2024 0.3000 0.3050 0.3000 0.3000 202,500 +0.00(+0.00%)
Feb 23, 2024 0.3000 0.3000 0.2950 0.3000 39,000 +0.00(+0.00%)
Feb 22, 2024 0.3000 0.3000 0.3000 0.3000 3,000 +0.01(+1.69%)
Feb 21, 2024 0.2950 0.2950 0.2950 0.2950 500 +0.00(+0.00%)
Feb 20, 2024 0.2800 0.3000 0.2800 0.2950 94,018 +0.01(+1.72%)
Feb 16, 2024 0.2900 0 +0.01(+3.57%)
Feb 15, 2024 0.2850 0.2900 0.2800 0.2800 64,500 +0.00(+0.00%)
Feb 14, 2024 0.2750 0.2800 0.2750 0.2800 21,454 +0.01(+1.82%)
Feb 13, 2024 0.2800 0.2800 0.2750 0.2750 8,500 +0.00(+0.00%)
Feb 12, 2024 0.2800 0.2800 0.2750 0.2750 71,500 -0.01(-1.79%)
Feb 09, 2024 0.2800 0.2800 0.2750 0.2800 47,500 +0.01(+1.82%)
Feb 08, 2024 0.2750 0.2750 0.2750 0.2750 27,500 +0.00(+0.00%)
Feb 07, 2024 0.2750 0.2800 0.2750 0.2750 55,500 +0.00(+0.00%)
Feb 05, 2024 0.2750 0 +0.00(+0.00%)
Feb 02, 2024 0.2800 0.2850 0.2700 0.2750 59,738 -0.01(-5.17%)
Feb 01, 2024 0.2950 0.2950 0.2850 0.2900 125,084 -0.01(-1.69%)
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%)
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.