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, 2022 0.0675 0.0675 0.0451 0.0451 6,652 -0.02(-33.19%)
Sep 29, 2022 0.0675 0.0675 0.0500 0.0675 2,732 +0.02(+49.67%)
Sep 28, 2022 0.0451 0.0451 0.0451 0.0451 234 +0.00(+0.00%)
Sep 27, 2022 0.0451 0.0451 0.0451 0.0451 504 -0.01(-21.57%)
Sep 26, 2022 0.0818 0.0818 0.0515 0.0575 3,663 -0.01(-14.81%)
Sep 23, 2022 0.0675 0.0675 0.0445 0.0675 1,460 +0.00(+0.00%)
Sep 22, 2022 0.0675 0.0675 0.0675 0.0675 1,000 +0.00(+0.00%)
Sep 21, 2022 0.0750 0.0750 0.0425 0.0675 15,583 -0.01(-10.00%)
Sep 20, 2022 0.0476 0.0880 0.0450 0.0750 16,100 +0.03(+66.67%)
Sep 19, 2022 0.0700 0.0900 0.0450 0.0450 185,374 -0.02(-28.00%)
Sep 16, 2022 0.0625 0.0625 0.0563 0.0625 17,150 +0.00(+0.00%)
Sep 15, 2022 0.0929 0.0929 0.0520 0.0625 23,753 +0.02(+34.41%)
Sep 14, 2022 0.0465 0.0465 0.0465 0.0465 3,482 +0.00(+3.33%)
Sep 13, 2022 0.0753 0.0929 0.0410 0.0450 15,200 -0.03(-36.62%)
Sep 12, 2022 0.0710 0.0710 0.0710 0.0710 225 +0.01(+23.26%)
Sep 09, 2022 0.0576 0.0576 0.0576 0.0576 1,014 +0.00(+0.00%)
Sep 08, 2022 0.0575 0.0820 0.0575 0.0576 57,337 +0.00(+0.17%)
Sep 07, 2022 0.0443 0.0575 0.0400 0.0575 2,100 +0.02(+36.90%)
Sep 06, 2022 0.0350 0.0488 0.0310 0.0420 41,540 -0.01(-25.00%)
Sep 02, 2022 0.0488 0.0575 0.0400 0.0560 41,450 +0.00(+6.67%)
Sep 01, 2022 0.0561 0.0568 0.0525 0.0525 21,563 -0.00(-4.55%)
Aug 31, 2022 0.0575 0.0575 0.0500 0.0550 6,510 +0.01(+17.77%)
Aug 30, 2022 0.0467 0.0467 0.0467 0.0467 10,074 +0.00(+0.00%)
Aug 29, 2022 0.0650 0.0650 0.0467 0.0467 2,080 -0.01(-23.32%)
Aug 26, 2022 0.0454 0.0767 0.0454 0.0609 4,682 +0.01(+29.30%)
Aug 25, 2022 0.0454 0.0520 0.0454 0.0471 75,390 +0.00(+3.74%)
Aug 24, 2022 0.0454 0.0520 0.0454 0.0454 11,100 -0.00(-9.20%)
Aug 23, 2022 0.0500 0.0500 0.0400 0.0500 31,960 +0.00(+0.00%)
Aug 22, 2022 0.0450 0.0500 0.0450 0.0500 7,280 +0.01(+26.58%)
Aug 19, 2022 0.0395 0.0395 0.0395 0.0395 332 -0.02(-29.46%)
Aug 18, 2022 0.0300 0.0767 0.0300 0.0560 19,714 -0.00(-2.61%)
Aug 17, 2022 0.0575 0.0575 0.0575 0.0575 1,090 +0.01(+15.00%)
Aug 16, 2022 0.0400 0.0575 0.0400 0.0500 12,410 +0.01(+11.11%)
Aug 15, 2022 0.0300 0.0450 0.0300 0.0450 45,401 +0.01(+20.00%)
Aug 12, 2022 0.0375 0.0375 0.0375 0.0375 1,500 -0.00(-6.25%)
Aug 11, 2022 0.0292 0.0575 0.0292 0.0400 53,005 +0.01(+26.98%)
Aug 10, 2022 0.0445 0.0445 0.0315 0.0315 3,250 -0.00(-12.50%)
Aug 09, 2022 0.0315 0.0400 0.0315 0.0360 12,150 -0.01(-26.23%)
Aug 08, 2022 0.0487 0.0488 0.0487 0.0488 7,050 +0.00(+0.21%)
Aug 05, 2022 0.0430 0.0487 0.0415 0.0487 21,661 +0.01(+39.14%)
Aug 04, 2022 0.0350 0.0390 0.0350 0.0350 58,207 -0.00(-8.38%)
Aug 03, 2022 0.0450 0.0459 0.0382 0.0382 59,586 -0.01(-12.59%)
Aug 02, 2022 0.0459 0.0500 0.0377 0.0437 30,410 +0.01(+15.00%)
Aug 01, 2022 0.0467 0.0500 0.0371 0.0380 17,638 -0.01(-16.85%)
Jul 29, 2022 0.0494 0.0494 0.0418 0.0457 10,086 +0.01(+17.18%)
Jul 28, 2022 0.0500 0.0500 0.0390 0.0390 76,621 +0.00(+0.00%)
Jul 27, 2022 0.0475 0.0475 0.0390 0.0390 11,511 -0.01(-17.89%)
Jul 26, 2022 0.0438 0.0475 0.0418 0.0475 53,770 +0.01(+23.06%)
Jul 22, 2022 0.0386 0 -0.01(-14.98%)
Jul 21, 2022 0.0454 0.0454 0.0454 0.0454 805 -0.00(-0.44%)
Jul 20, 2022 0.0388 0.0500 0.0388 0.0456 27,058 +0.00(+9.88%)
Jul 19, 2022 0.0425 0.0425 0.0415 0.0415 1,718 -0.00(-2.12%)
Jul 18, 2022 0.0416 0.0430 0.0380 0.0424 10,342 +0.00(+9.28%)
Jul 15, 2022 0.0430 0.0450 0.0369 0.0388 24,083 -0.00(-9.77%)
Jul 14, 2022 0.0370 0.0466 0.0370 0.0430 16,650 +0.00(+6.17%)
Jul 13, 2022 0.0470 0.0470 0.0405 0.0405 31,000 -0.01(-13.83%)
Jul 12, 2022 0.0412 0.0470 0.0411 0.0470 18,667 +0.01(+14.63%)
Jul 11, 2022 0.0400 0.0410 0.0400 0.0410 1,100 +0.00(+2.50%)
Jul 08, 2022 0.0448 0.0448 0.0381 0.0400 102,570 -0.00(-6.98%)
Jul 07, 2022 0.0377 0.0460 0.0377 0.0430 52,978 +0.00(+4.37%)
Jul 06, 2022 0.0391 0.0433 0.0353 0.0412 26,216 -0.01(-18.58%)
Jul 05, 2022 0.0520 0.0520 0.0450 0.0506 8,960 -0.00(-4.53%)
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.