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

Bewhere Holdings Inc (TSV: BEW )

0.3900 -0.0050 (-1.27%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 31, 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 (%)
May 29, 2020 0.1800 0.1850 0.1650 0.1750 91,888 +0.00(+0.00%)
May 28, 2020 0.1700 0.1850 0.1700 0.1750 173,727 +0.00(+2.94%)
May 27, 2020 0.1450 0.1800 0.1350 0.1700 1,478,132 +0.03(+21.43%)
May 26, 2020 0.1300 0.1500 0.1300 0.1400 473,065 +0.02(+12.00%)
May 25, 2020 0.1200 0.1300 0.1200 0.1250 237,315 +0.01(+8.70%)
May 22, 2020 0.1150 0.1200 0.1100 0.1150 46,799 +0.00(+0.00%)
May 21, 2020 0.1200 0.1200 0.1150 0.1150 54,000 +0.00(+0.00%)
May 20, 2020 0.1150 0.1150 0.1150 0.1150 14,500 +0.00(+0.00%)
May 19, 2020 0.1150 0.1200 0.1100 0.1150 80,008 +0.00(+0.00%)
May 15, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 14, 2020 0.1100 0.1100 0.1100 0.1100 115,125 +0.00(+0.00%)
May 13, 2020 0.1100 0.1150 0.1100 0.1100 225,000 +0.00(+0.00%)
May 12, 2020 0.1100 0.1150 0.1100 0.1100 26,000 -0.01(-4.35%)
May 11, 2020 0.1150 0.1150 0.1150 140 +0.00(+0.00%)
May 08, 2020 0.1100 0.1150 0.1100 0.1150 146,500 +0.01(+9.52%)
May 07, 2020 0.1100 0.1100 0.1000 0.1050 117,500 -0.01(-4.55%)
May 06, 2020 0.1100 0.1100 0.1100 0.1100 13,533 +0.00(+0.00%)
May 05, 2020 0.1100 0.1100 0.1050 0.1100 101,000 +0.00(+0.00%)
May 04, 2020 0.1100 0.1100 0.1100 0.1100 92,500 +0.00(+0.00%)
May 01, 2020 0.1100 0.1100 0.1100 0.1100 11,500 +0.01(+10.00%)
Apr 30, 2020 0.1050 0.1050 0.1000 0.1000 113,467 +0.00(+0.00%)
Apr 29, 2020 0.1000 0.1000 0.1000 0.1000 323,123 +0.01(+5.26%)
Apr 28, 2020 0.1000 0.1000 0.0950 0.0950 385,500 -0.01(-5.00%)
Apr 27, 2020 0.1000 0.1050 0.1000 0.1000 397,700 -0.00(-4.76%)
Apr 24, 2020 0.1100 0.1100 0.1000 0.1050 453,300 -0.01(-8.70%)
Apr 23, 2020 0.1000 0.1200 0.1000 0.1150 426,600 +0.01(+15.00%)
Apr 22, 2020 0.1050 0.1050 0.0950 0.1000 159,000 +0.00(+0.00%)
Apr 21, 2020 0.1000 0.1000 0.1000 0.1000 110,400 +0.00(+0.00%)
Apr 20, 2020 0.1150 0.1150 0.1000 0.1000 216,250 -0.01(-9.09%)
Apr 17, 2020 0.1100 0.1100 0.1050 0.1100 89,399 +0.00(+0.00%)
Apr 16, 2020 0.1000 0.1100 0.1000 0.1100 54,300 +0.01(+4.76%)
Apr 15, 2020 0.1000 0.1100 0.1000 0.1050 93,000 -0.01(-4.55%)
Apr 14, 2020 0.1100 0.1100 0.1050 0.1100 16,238 +0.00(+0.00%)
Apr 13, 2020 0.1200 0.1200 0.1000 0.1100 270,890 -0.01(-8.33%)
Apr 09, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Apr 08, 2020 0.1050 0.1050 0.0900 0.1000 298,589 -0.00(-4.76%)
Apr 07, 2020 0.1100 0.1100 0.1000 0.1050 418,100 -0.01(-8.70%)
Apr 06, 2020 0.1100 0.1150 0.1100 0.1150 25,000 +0.01(+4.55%)
Apr 03, 2020 0.1200 0.1200 0.1100 0.1100 45,500 -0.01(-8.33%)
Apr 02, 2020 0.1350 0.1350 0.1200 0.1200 20,999 +0.01(+9.09%)
Apr 01, 2020 0.1200 0.1200 0.1100 0.1100 64,200 -0.01(-12.00%)
Mar 31, 2020 0.1300 0.1400 0.1250 0.1250 56,575 +0.00(+0.00%)
Mar 30, 2020 0.1150 0.1400 0.1150 0.1250 82,800 +0.01(+13.64%)
Mar 27, 2020 0.1050 0.1100 0.1050 0.1100 235,764 +0.01(+10.00%)
Mar 26, 2020 0.1050 0.1050 0.1000 0.1000 172,700 -0.00(-4.76%)
Mar 25, 2020 0.1100 0.1100 0.1050 0.1050 82,500 -0.01(-4.55%)
Mar 24, 2020 0.1000 0.1200 0.1000 0.1100 377,000 +0.02(+22.22%)
Mar 23, 2020 0.0850 0.0900 0.0800 0.0900 145,200 -0.01(-10.00%)
Mar 20, 2020 0.1050 0.1050 0.1000 0.1000 223,500 +0.00(+0.00%)
Mar 19, 2020 0.1000 0.1000 0.1000 0.1000 52,300 +0.01(+11.11%)
Mar 18, 2020 0.0950 0.0950 0.0850 0.0900 49,499 -0.01(-14.29%)
Mar 17, 2020 0.1000 0.1050 0.0950 0.1050 114,700 +0.00(+5.00%)
Mar 16, 2020 0.1100 0.1100 0.0850 0.1000 267,931 -0.00(-4.76%)
Mar 13, 2020 0.1400 0.1400 0.0900 0.1050 572,700 -0.01(-12.50%)
Mar 12, 2020 0.1300 0.1300 0.1100 0.1200 177,000 -0.02(-11.11%)
Mar 11, 2020 0.1400 0.1500 0.1350 0.1350 62,500 -0.01(-3.57%)
Mar 10, 2020 0.1400 0.1400 0.1400 0.1400 109,090 +0.02(+12.00%)
Mar 09, 2020 0.1300 0.1350 0.1250 0.1250 94,989 -0.02(-10.71%)
Mar 06, 2020 0.1500 0.1500 0.1400 0.1400 117,429 -0.00(-3.45%)
Mar 05, 2020 0.1550 0.1550 0.1450 0.1450 49,500 -0.02(-9.38%)
Mar 04, 2020 0.1450 0.1650 0.1450 0.1600 91,879 +0.01(+3.23%)
Mar 03, 2020 0.1550 0.1550 0.1500 0.1550 168,500 +0.00(+0.00%)
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.