Skip to main content
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 (%)
Oct 31, 2022 0.0450 0.0450 0.0450 0.0450 541 -0.00(-0.44%)
Oct 28, 2022 0.0500 0.0750 0.0452 0.0452 345,274 -0.00(-9.60%)
Oct 27, 2022 0.0510 0.0750 0.0456 0.0500 33,547 -0.00(-0.79%)
Oct 26, 2022 0.0750 0.0800 0.0457 0.0504 38,302 +0.00(+10.53%)
Oct 25, 2022 0.0790 0.0825 0.0455 0.0456 39,500 +0.00(+0.22%)
Oct 21, 2022 0.0455 0 -0.02(-35.00%)
Oct 20, 2022 0.0765 0.0765 0.0700 0.0700 5,000 +0.01(+18.85%)
Oct 19, 2022 0.0589 0.0700 0.0589 0.0589 25,225 +0.01(+30.60%)
Oct 18, 2022 0.0444 0.0626 0.0444 0.0451 32,150 -0.04(-45.33%)
Oct 17, 2022 0.0825 0.0825 0.0825 0.0825 5,351 +0.02(+23.50%)
Oct 14, 2022 0.0550 0.0668 0.0486 0.0668 3,549 +0.01(+21.45%)
Oct 13, 2022 0.0550 0.0550 0.0550 0.0550 2,500 -0.02(-26.67%)
Oct 12, 2022 0.0450 0.0750 0.0450 0.0750 138,500 +0.00(+7.14%)
Oct 11, 2022 0.0520 0.0700 0.0500 0.0700 23,233 +0.02(+40.00%)
Oct 10, 2022 0.0750 0.0750 0.0500 0.0500 26,025 -0.02(-30.56%)
Oct 07, 2022 0.0850 0.0850 0.0540 0.0720 19,402 +0.01(+12.85%)
Oct 06, 2022 0.0800 0.0800 0.0638 0.0638 9,300 -0.02(-20.25%)
Oct 05, 2022 0.0452 0.0810 0.0452 0.0800 77,500 +0.02(+37.69%)
Oct 04, 2022 0.0720 0.0720 0.0581 0.0581 2,900 -0.01(-19.31%)
Oct 03, 2022 0.0720 0.0720 0.0451 0.0720 7,677 +0.03(+59.65%)
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%)
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.