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 (%)
Dec 31, 2019 0.2700 0.3032 0.2600 0.2966 114,800 +0.03(+9.85%)
Dec 30, 2019 0.3400 0.3580 0.2631 0.2700 173,792 -0.06(-17.56%)
Dec 27, 2019 0.3790 0.3880 0.3155 0.3275 401,200 -0.10(-23.66%)
Dec 26, 2019 0.3950 0.4700 0.3950 0.4290 312,757 +0.04(+11.14%)
Dec 24, 2019 0.3200 0.4000 0.3149 0.3860 251,500 +0.07(+21.12%)
Dec 23, 2019 0.2388 0.3309 0.2388 0.3187 235,235 +0.07(+26.07%)
Dec 20, 2019 0.2530 0.2610 0.2400 0.2528 107,100 +0.01(+5.33%)
Dec 19, 2019 0.2390 0.2500 0.2240 0.2400 156,917 +0.00(+0.33%)
Dec 18, 2019 0.2190 0.2551 0.2160 0.2392 276,734 +0.01(+2.66%)
Dec 17, 2019 0.2391 0.2391 0.2117 0.2330 48,245 -0.01(-3.96%)
Dec 16, 2019 0.2600 0.2700 0.2257 0.2426 117,310 -0.03(-11.46%)
Dec 13, 2019 0.2734 0.2920 0.2700 0.2740 35,400 -0.01(-3.32%)
Dec 12, 2019 0.2950 0.2950 0.2740 0.2834 45,955 -0.01(-2.91%)
Dec 11, 2019 0.2920 0.3014 0.2721 0.2919 30,606 -0.01(-2.70%)
Dec 10, 2019 0.3180 0.3180 0.3000 0.3000 3,218 -0.01(-3.23%)
Dec 09, 2019 0.3200 0.3300 0.3053 0.3100 12,772 -0.01(-4.56%)
Dec 06, 2019 0.3075 0.3294 0.3040 0.3248 2,800 +0.02(+8.27%)
Dec 05, 2019 0.3226 0.3226 0.3000 0.3000 12,950 -0.02(-6.34%)
Dec 04, 2019 0.3300 0.3300 0.3090 0.3203 6,856 -0.01(-2.94%)
Dec 03, 2019 0.3030 0.3300 0.3030 0.3300 23,633 +0.00(+0.61%)
Dec 02, 2019 0.3368 0.3368 0.3030 0.3280 67,683 -0.01(-2.67%)
Nov 29, 2019 0.3105 0.3370 0.3100 0.3370 10,300 +0.00(+0.96%)
Nov 27, 2019 0.3114 0.3476 0.3100 0.3338 20,200 +0.00(+1.49%)
Nov 26, 2019 0.3328 0.3370 0.3110 0.3289 25,057 -0.02(-4.67%)
Nov 25, 2019 0.3270 0.3500 0.3000 0.3450 29,020 +0.01(+2.43%)
Nov 22, 2019 0.3590 0.3590 0.3280 0.3368 24,900 -0.01(-2.66%)
Nov 21, 2019 0.3227 0.3460 0.3200 0.3460 12,374 +0.02(+7.25%)
Nov 20, 2019 0.3330 0.3408 0.3150 0.3226 32,439 -0.02(-5.12%)
Nov 19, 2019 0.3495 0.3519 0.3300 0.3400 31,258 -0.00(-0.82%)
Nov 18, 2019 0.3090 0.3533 0.3070 0.3428 28,334 +0.01(+4.32%)
Nov 15, 2019 0.3180 0.3500 0.3180 0.3286 48,100 -0.02(-5.85%)
Nov 14, 2019 0.3080 0.3520 0.3080 0.3490 29,180 -0.00(-0.29%)
Nov 13, 2019 0.3585 0.3585 0.3492 0.3500 35,394 +0.00(+0.00%)
Nov 12, 2019 0.3460 0.3579 0.3280 0.3500 20,873 +0.01(+4.29%)
Nov 11, 2019 0.3300 0.3548 0.3280 0.3356 9,255 +0.00(+0.66%)
Nov 08, 2019 0.3313 0.3400 0.3313 0.3334 6,700 +0.00(+0.42%)
Nov 07, 2019 0.2960 0.3468 0.2960 0.3320 29,034 -0.01(-3.49%)
Nov 06, 2019 0.3150 0.3570 0.3150 0.3440 48,865 -0.01(-1.69%)
Nov 05, 2019 0.3640 0.3640 0.3400 0.3499 32,741 +0.00(+0.57%)
Nov 04, 2019 0.3500 0.3500 0.3400 0.3479 17,629 -0.00(-0.32%)
Nov 01, 2019 0.3590 0.3700 0.3456 0.3490 16,100 -0.01(-3.06%)
Oct 31, 2019 0.3600 0.3779 0.3600 0.3600 11,640 -0.01(-3.82%)
Oct 30, 2019 0.3845 0.3879 0.3683 0.3743 14,687 -0.01(-1.47%)
Oct 29, 2019 0.3947 0.3947 0.3700 0.3799 27,665 +0.01(+2.29%)
Oct 28, 2019 0.4199 0.4199 0.3714 0.3714 30,280 -0.03(-6.68%)
Oct 25, 2019 0.4500 0.4500 0.3700 0.3980 26,200 +0.01(+2.05%)
Oct 24, 2019 0.3959 0.4200 0.3865 0.3900 66,188 -0.01(-2.50%)
Oct 23, 2019 0.4000 0.4198 0.3862 0.4000 18,485 +0.01(+1.27%)
Oct 22, 2019 0.4090 0.4200 0.3750 0.3950 32,809 -0.02(-3.87%)
Oct 21, 2019 0.3825 0.4200 0.3825 0.4109 47,117 +0.03(+8.13%)
Oct 18, 2019 0.4084 0.4200 0.3770 0.3800 37,500 -0.04(-9.52%)
Oct 17, 2019 0.4400 0.4400 0.3827 0.4200 21,461 +0.01(+2.44%)
Oct 16, 2019 0.4142 0.4200 0.3746 0.4100 25,182 -0.02(-3.98%)
Oct 15, 2019 0.4198 0.4270 0.3700 0.4270 29,559 +0.01(+1.72%)
Oct 14, 2019 0.4400 0.4400 0.3550 0.4198 35,440 +0.04(+10.74%)
Oct 11, 2019 0.3672 0.3920 0.3400 0.3791 16,800 +0.01(+2.46%)
Oct 10, 2019 0.4000 0.4000 0.3600 0.3700 18,142 -0.01(-3.77%)
Oct 09, 2019 0.3860 0.4299 0.3689 0.3845 33,826 +0.01(+3.92%)
Oct 08, 2019 0.4000 0.4400 0.3670 0.3700 40,303 -0.03(-7.50%)
Oct 07, 2019 0.3874 0.4500 0.3700 0.4000 32,398 +0.01(+3.25%)
Oct 04, 2019 0.4116 0.4500 0.3800 0.3874 22,200 -0.04(-9.91%)
Oct 03, 2019 0.3812 0.4300 0.3500 0.4300 37,938 +0.08(+22.86%)
Oct 02, 2019 0.3250 0.4300 0.3199 0.3500 35,161 -0.02(-6.57%)
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.