Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bevcanna Enterprises Inc. (CSE: BEV )

0.8000 -0.0200 (-2.44%)
Official Closing Price Updated: 4:22 PM EDT, May 17, 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 31, 2021 0.6600 0.6800 0.6600 0.6800 49,740 +0.01(+1.49%)
May 28, 2021 0.6700 0.7100 0.6700 0.6700 263,776 -0.01(-1.47%)
May 27, 2021 0.7100 0.7100 0.6600 0.6800 219,432 -0.02(-2.86%)
May 26, 2021 0.7200 0.7200 0.7000 0.7000 213,453 +0.00(+0.00%)
May 25, 2021 0.7000 0.7400 0.6900 0.7000 791,715 +0.03(+4.48%)
May 21, 2021 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
May 20, 2021 0.6000 0.6300 0.6000 0.6300 72,170 +0.04(+6.78%)
May 19, 2021 0.5900 0.6000 0.5500 0.5900 342,870 -0.01(-1.67%)
May 18, 2021 0.6100 0.6400 0.6000 0.6000 842,814 +0.01(+1.69%)
May 17, 2021 0.5100 0.5900 0.5100 0.5900 465,283 +0.09(+18.00%)
May 14, 2021 0.4700 0.5200 0.4700 0.5000 721,990 +0.04(+9.89%)
May 13, 2021 0.4900 0.5300 0.4500 0.4550 359,347 -0.08(-14.15%)
May 12, 2021 0.5600 0.5600 0.5200 0.5300 443,183 -0.04(-7.02%)
May 11, 2021 0.5900 0.5900 0.5500 0.5700 493,085 -0.06(-9.52%)
May 10, 2021 0.6000 0.6500 0.6000 0.6300 274,893 +0.01(+1.61%)
May 07, 2021 0.6900 0.6900 0.6100 0.6200 523,912 -0.07(-10.14%)
May 06, 2021 0.7100 0.7200 0.6700 0.6900 317,891 -0.02(-2.82%)
May 05, 2021 0.7400 0.7400 0.6800 0.7100 101,270 -0.03(-4.05%)
May 04, 2021 0.7300 0.7400 0.6900 0.7400 228,757 +0.02(+2.78%)
May 03, 2021 0.7600 0.7800 0.7200 0.7200 312,010 -0.06(-7.69%)
Apr 30, 2021 0.7800 0.7800 0.7500 0.7800 145,700 -0.01(-1.27%)
Apr 29, 2021 0.7900 0.8000 0.7700 0.7900 65,117 -0.01(-1.25%)
Apr 28, 2021 0.8200 0.8200 0.7500 0.8000 444,127 -0.02(-2.44%)
Apr 27, 2021 0.8300 0.8400 0.7600 0.8200 368,493 +0.00(+0.00%)
Apr 26, 2021 0.7900 0.8300 0.7800 0.8200 210,766 +0.03(+3.80%)
Apr 23, 2021 0.7600 0.7900 0.7400 0.7900 275,800 +0.03(+3.95%)
Apr 22, 2021 0.7600 0.7700 0.7500 0.7600 199,818 +0.01(+1.33%)
Apr 21, 2021 0.7600 0.7600 0.7300 0.7500 215,172 -0.01(-1.32%)
Apr 20, 2021 0.7600 0.7800 0.7100 0.7600 359,420 -0.01(-1.30%)
Apr 19, 2021 0.7900 0.8000 0.7500 0.7700 716,014 +0.01(+1.32%)
Apr 16, 2021 0.7600 0.7600 0.6900 0.7600 486,900 -0.01(-1.30%)
Apr 15, 2021 0.8000 0.8300 0.7500 0.7700 452,191 -0.03(-3.75%)
Apr 14, 2021 0.7700 0.8700 0.6500 0.8000 610,598 -0.07(-8.05%)
Apr 13, 2021 0.8500 0.8800 0.8300 0.8700 169,242 +0.02(+2.35%)
Apr 12, 2021 0.8600 0.8600 0.8300 0.8500 68,414 -0.02(-2.30%)
Apr 09, 2021 0.8700 0.8700 0.8400 0.8700 70,500 -0.01(-1.14%)
Apr 08, 2021 0.8800 0.8800 0.8100 0.8800 297,580 +0.03(+3.53%)
Apr 07, 2021 0.8700 0.8900 0.8500 0.8500 121,468 -0.03(-3.41%)
Apr 06, 2021 0.8900 0.9000 0.8500 0.8800 140,779 -0.01(-1.12%)
Apr 05, 2021 0.9300 0.9300 0.8800 0.8900 99,694 -0.04(-4.30%)
Apr 01, 2021 0.9300 0.9300 0.9300 0 -0.05(-5.10%)
Mar 31, 2021 1.010 1.030 0.9500 0.9800 969,795 -0.02(-2.00%)
Mar 30, 2021 0.8800 1.000 0.8800 1.000 704,187 +0.17(+20.48%)
Mar 29, 2021 0.8200 0.8400 0.8100 0.8300 110,142 +0.01(+1.22%)
Mar 26, 2021 0.8400 0.8400 0.8100 0.8200 132,000 -0.03(-3.53%)
Mar 25, 2021 0.8600 0.8600 0.8000 0.8500 300,380 -0.03(-3.41%)
Mar 24, 2021 0.9000 0.9200 0.8600 0.8800 224,859 -0.03(-3.30%)
Mar 23, 2021 0.9300 0.9400 0.8800 0.9100 452,658 -0.03(-3.19%)
Mar 22, 2021 0.9400 0.9500 0.9200 0.9400 150,132 +0.01(+1.08%)
Mar 19, 2021 0.9700 0.9700 0.9100 0.9300 492,000 -0.03(-3.12%)
Mar 18, 2021 0.9600 0.9800 0.9400 0.9600 230,248 +0.00(+0.00%)
Mar 17, 2021 0.9700 0.9900 0.9200 0.9600 506,819 +0.01(+1.05%)
Mar 16, 2021 1.010 1.050 0.9500 0.9500 2,131,891 -0.06(-5.94%)
Mar 15, 2021 1.020 1.040 0.9900 1.010 855,985 +0.00(+0.00%)
Mar 12, 2021 0.9700 1.010 0.9700 1.010 220,900 +0.03(+3.06%)
Mar 11, 2021 0.9900 1.030 0.9700 0.9800 663,934 -0.02(-2.00%)
Mar 10, 2021 0.9700 1.010 0.9700 1.000 553,582 +0.02(+2.04%)
Mar 09, 2021 0.9400 1.000 0.9100 0.9800 242,796 +0.05(+5.38%)
Mar 08, 2021 0.9400 0.9600 0.9200 0.9300 190,861 -0.05(-5.10%)
Mar 05, 2021 1.010 1.010 0.9300 0.9800 343,700 -0.03(-2.97%)
Mar 04, 2021 1.010 1.030 0.9500 1.010 372,338 +0.02(+2.02%)
Mar 03, 2021 0.9500 1.030 0.9500 0.9900 722,542 +0.01(+1.02%)
Mar 02, 2021 1.000 1.020 0.9400 0.9800 267,534 +0.01(+1.03%)
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.