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 (%)
Sep 30, 2021 0.2377 0.2546 0.2351 0.2456 119,008 +0.01(+2.42%)
Sep 29, 2021 0.2530 0.2530 0.2383 0.2398 82,011 -0.01(-3.50%)
Sep 28, 2021 0.2700 0.2700 0.2444 0.2485 74,513 +0.00(+1.68%)
Sep 27, 2021 0.2527 0.2655 0.2443 0.2444 250,736 -0.01(-3.28%)
Sep 24, 2021 0.2492 0.2680 0.2450 0.2527 103,982 +0.00(+1.16%)
Sep 23, 2021 0.2530 0.2697 0.2437 0.2498 203,797 -0.01(-3.55%)
Sep 22, 2021 0.2470 0.2729 0.2470 0.2590 71,812 +0.01(+4.69%)
Sep 21, 2021 0.2600 0.2664 0.2415 0.2474 130,520 -0.01(-4.81%)
Sep 20, 2021 0.3500 0.3500 0.2500 0.2599 173,321 -0.03(-11.69%)
Sep 17, 2021 0.2530 0.3002 0.2530 0.2943 210,150 +0.03(+13.19%)
Sep 16, 2021 0.2476 0.2600 0.2400 0.2600 49,510 +0.02(+6.56%)
Sep 15, 2021 0.2420 0.2646 0.2368 0.2440 397,007 -0.02(-6.23%)
Sep 14, 2021 0.2390 0.2650 0.2390 0.2602 59,474 +0.00(+0.08%)
Sep 13, 2021 0.2550 0.2746 0.2550 0.2600 152,180 -0.01(-1.89%)
Sep 10, 2021 0.2850 0.2850 0.2501 0.2650 135,948 -0.01(-5.12%)
Sep 09, 2021 0.2880 0.2999 0.2475 0.2793 427,915 -0.02(-6.40%)
Sep 08, 2021 0.2988 0.3009 0.2913 0.2984 58,788 -0.00(-1.62%)
Sep 07, 2021 0.2977 0.3200 0.2913 0.3033 58,227 -0.01(-3.96%)
Sep 03, 2021 0.3046 0.3160 0.2989 0.3158 86,855 +0.01(+1.87%)
Sep 02, 2021 0.3118 0.3132 0.2990 0.3100 143,178 -0.00(-1.18%)
Sep 01, 2021 0.2887 0.3145 0.2800 0.3137 60,599 +0.02(+5.48%)
Aug 31, 2021 0.3016 0.3107 0.2907 0.2974 118,152 -0.02(-7.06%)
Aug 30, 2021 0.3129 0.3200 0.3129 0.3200 54,540 +0.01(+3.73%)
Aug 27, 2021 0.3100 0.3155 0.2967 0.3085 424,317 -0.01(-2.19%)
Aug 26, 2021 0.3030 0.3250 0.3030 0.3154 27,793 -0.01(-3.55%)
Aug 25, 2021 0.3520 0.3520 0.3147 0.3270 152,834 -0.00(-0.91%)
Aug 24, 2021 0.3090 0.3354 0.3090 0.3300 31,687 +0.01(+3.00%)
Aug 23, 2021 0.3275 0.3376 0.3275 0.3204 80,053 -0.00(-1.42%)
Aug 20, 2021 0.3140 0.3355 0.3140 0.3250 159,110 -0.01(-3.25%)
Aug 19, 2021 0.3220 0.3473 0.3220 0.3359 135,914 -0.00(-1.32%)
Aug 18, 2021 0.3180 0.3450 0.3180 0.3404 112,901 +0.02(+7.31%)
Aug 17, 2021 0.3110 0.3354 0.3110 0.3172 123,459 -0.02(-4.63%)
Aug 16, 2021 0.3170 0.3500 0.3170 0.3326 258,919 -0.02(-5.03%)
Aug 13, 2021 0.3615 0.3725 0.3354 0.3502 37,152 +0.00(+0.06%)
Aug 12, 2021 0.3581 0.3619 0.3466 0.3500 120,105 -0.01(-2.78%)
Aug 11, 2021 0.3290 0.3627 0.3290 0.3600 79,486 +0.01(+1.81%)
Aug 10, 2021 0.3420 0.3900 0.3420 0.3536 159,204 -0.00(-1.20%)
Aug 09, 2021 0.3600 0.3620 0.3412 0.3579 270,905 -0.01(-3.24%)
Aug 06, 2021 0.3530 0.3990 0.3500 0.3699 313,040 -0.01(-3.77%)
Aug 05, 2021 0.4000 0.4009 0.3800 0.3844 155,287 -0.01(-2.68%)
Aug 04, 2021 0.4000 0.4070 0.3900 0.3950 157,078 -0.01(-1.72%)
Aug 03, 2021 0.4036 0.4200 0.3941 0.4019 190,933 -0.02(-4.31%)
Aug 02, 2021 0.4300 0.4300 0.4100 0.4200 144,427 -0.00(-0.64%)
Jul 30, 2021 0.4200 0.4402 0.4100 0.4227 173,703 -0.00(-0.52%)
Jul 29, 2021 0.4338 0.4338 0.4190 0.4249 237,581 +0.01(+1.41%)
Jul 28, 2021 0.3950 0.4300 0.3950 0.4190 237,445 +0.00(+0.00%)
Jul 27, 2021 0.4370 0.4370 0.4100 0.4190 159,364 -0.01(-3.30%)
Jul 26, 2021 0.4345 0.4402 0.3999 0.4333 126,759 -0.01(-1.52%)
Jul 23, 2021 0.4268 0.4403 0.4100 0.4400 273,861 +0.03(+6.05%)
Jul 22, 2021 0.4065 0.4149 0.4000 0.4149 178,757 +0.00(+0.90%)
Jul 21, 2021 0.4075 0.4112 0.3886 0.4112 83,196 +0.01(+1.56%)
Jul 20, 2021 0.3732 0.4049 0.3576 0.4049 187,221 +0.04(+9.94%)
Jul 19, 2021 0.4046 0.4100 0.3581 0.3683 309,493 -0.05(-11.83%)
Jul 16, 2021 0.4320 0.4320 0.3850 0.4177 270,609 +0.00(+0.87%)
Jul 15, 2021 0.4221 0.4350 0.3953 0.4141 333,695 -0.01(-3.47%)
Jul 14, 2021 0.4590 0.4590 0.4183 0.4290 210,404 -0.00(-0.23%)
Jul 13, 2021 0.4040 0.4300 0.4014 0.4300 333,827 +0.02(+5.39%)
Jul 12, 2021 0.4330 0.4330 0.4000 0.4080 140,475 +0.00(+0.92%)
Jul 09, 2021 0.4390 0.4430 0.4001 0.4043 421,932 -0.02(-4.51%)
Jul 08, 2021 0.4000 0.4237 0.3900 0.4234 368,744 +0.02(+5.59%)
Jul 07, 2021 0.4300 0.4312 0.4000 0.4010 288,518 -0.03(-7.60%)
Jul 06, 2021 0.4100 0.4340 0.4000 0.4340 285,951 +0.02(+5.54%)
Jul 02, 2021 0.4077 0.4258 0.3948 0.4112 54,868 +0.01(+2.80%)
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.