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 (%)
Aug 30, 2019 0.4186 0.4600 0.3976 0.4400 185,300 +0.02(+4.91%)
Aug 29, 2019 0.4226 0.5000 0.3900 0.4194 182,474 -0.01(-2.71%)
Aug 28, 2019 0.4379 0.4399 0.3740 0.4311 125,658 +0.02(+3.73%)
Aug 27, 2019 0.4551 0.4649 0.4156 0.4156 57,460 -0.04(-9.02%)
Aug 26, 2019 0.4484 0.4649 0.4200 0.4568 52,574 +0.02(+3.82%)
Aug 23, 2019 0.4500 0.4750 0.4244 0.4400 76,100 -0.01(-1.72%)
Aug 22, 2019 0.4468 0.5000 0.4100 0.4477 122,181 +0.00(+0.38%)
Aug 21, 2019 0.3900 0.5000 0.3900 0.4460 94,851 +0.02(+5.51%)
Aug 20, 2019 0.3950 0.5000 0.3500 0.4227 62,619 +0.03(+8.38%)
Aug 19, 2019 0.5000 0.5000 0.3876 0.3900 103,408 -0.11(-21.48%)
Aug 16, 2019 0.5300 0.5300 0.4770 0.4967 68,600 -0.01(-2.61%)
Aug 15, 2019 0.5900 0.5900 0.5071 0.5100 44,548 -0.01(-2.15%)
Aug 14, 2019 0.5205 0.5999 0.4932 0.5212 137,328 -0.01(-1.88%)
Aug 13, 2019 0.6068 0.7000 0.4648 0.5312 344,848 -0.06(-9.97%)
Aug 12, 2019 0.5192 0.6500 0.4700 0.5900 243,221 +0.13(+27.02%)
Aug 09, 2019 0.4335 0.6299 0.4335 0.4645 159,500 +0.04(+10.23%)
Aug 08, 2019 0.3816 0.5100 0.3635 0.4214 67,082 +0.04(+11.54%)
Aug 07, 2019 0.3714 0.5300 0.3602 0.3778 107,901 -0.15(-28.72%)
Aug 06, 2019 0.3520 0.6600 0.3000 0.5300 196,949 -0.12(-18.46%)
Aug 05, 2019 0.7000 1.500 0.6000 0.6500 157,243 +0.31(+89.78%)
Aug 02, 2019 0.2980 0.3430 0.2964 0.3425 244,300 +0.06(+19.88%)
Aug 01, 2019 0.2701 0.2932 0.2685 0.2857 69,840 +0.02(+5.81%)
Jul 31, 2019 0.2600 0.2800 0.2573 0.2700 67,284 +0.02(+9.22%)
Jul 30, 2019 0.2492 0.2640 0.2472 0.2472 12,368 -0.01(-2.37%)
Jul 29, 2019 0.2532 0.2532 0.2532 0.2532 386 -0.01(-2.13%)
Jul 25, 2019 0.2587 0.2587 0.2587 0 -0.01(-3.61%)
Jul 23, 2019 0.2684 0.2684 0.2684 0 -0.02(-6.87%)
Jul 22, 2019 0.2882 0.2882 0.2882 0.2882 1,000 -0.00(-1.64%)
Jul 19, 2019 0.2930 0.2930 0.2930 0.2930 400 -0.01(-4.78%)
Jul 18, 2019 0.3070 0.3077 0.3070 0.3077 700 -0.00(-1.06%)
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.