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

Bevcanna Enterprises Inc (OP: BVNNF )

0.0619 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Mar 31, 2021 0.8000 0.8195 0.7566 0.7725 173,728 -0.02(-2.38%)
Mar 30, 2021 0.6560 0.7913 0.6560 0.7913 179,359 +0.14(+21.20%)
Mar 29, 2021 0.6646 0.6690 0.6450 0.6529 96,699 +0.01(+0.96%)
Mar 26, 2021 0.6735 0.6818 0.6422 0.6467 138,300 -0.03(-3.94%)
Mar 25, 2021 0.7000 0.7230 0.6302 0.6732 251,765 -0.03(-3.95%)
Mar 24, 2021 0.7199 0.7400 0.6900 0.7009 102,502 -0.01(-0.93%)
Mar 23, 2021 0.7660 0.7660 0.7051 0.7075 261,019 -0.03(-4.53%)
Mar 22, 2021 0.7471 0.7870 0.7353 0.7411 146,511 +0.00(+0.54%)
Mar 19, 2021 0.7895 0.7895 0.7300 0.7371 274,300 -0.02(-2.49%)
Mar 18, 2021 0.7700 0.8150 0.7501 0.7559 228,476 -0.02(-2.99%)
Mar 17, 2021 0.7827 0.8220 0.7335 0.7792 485,842 +0.00(+0.35%)
Mar 16, 2021 0.8200 0.8456 0.7667 0.7765 1,071,777 -0.04(-4.35%)
Mar 15, 2021 0.8300 0.8330 0.7900 0.8118 315,904 +0.00(+0.51%)
Mar 12, 2021 0.8000 0.8086 0.7732 0.8077 116,500 +0.02(+2.57%)
Mar 11, 2021 0.7950 0.8320 0.7800 0.7875 549,208 -0.01(-0.69%)
Mar 10, 2021 0.7742 0.7998 0.7500 0.7930 76,062 +0.02(+2.53%)
Mar 09, 2021 0.7334 0.7941 0.7201 0.7734 184,414 +0.04(+4.95%)
Mar 08, 2021 0.7637 0.7650 0.7200 0.7369 137,141 -0.02(-3.04%)
Mar 05, 2021 0.7866 0.8430 0.7400 0.7600 223,900 -0.04(-5.34%)
Mar 04, 2021 0.7900 0.8200 0.7452 0.8029 317,518 +0.01(+1.76%)
Mar 03, 2021 0.7564 0.8200 0.7500 0.7890 131,438 +0.02(+3.15%)
Mar 02, 2021 0.7460 0.8340 0.7460 0.7649 129,043 -0.02(-2.61%)
Mar 01, 2021 0.8000 0.8430 0.7425 0.7854 197,173 -0.00(-0.18%)
Feb 26, 2021 0.7808 0.8200 0.7600 0.7868 284,700 -0.05(-6.33%)
Feb 25, 2021 0.8541 0.8970 0.8200 0.8400 355,076 -0.03(-3.11%)
Feb 24, 2021 0.8860 0.9240 0.8600 0.8670 187,900 -0.02(-2.09%)
Feb 23, 2021 0.9000 0.9301 0.7860 0.8855 363,570 -0.07(-7.30%)
Feb 22, 2021 1.040 1.060 0.9426 0.9552 232,995 -0.05(-5.43%)
Feb 19, 2021 1.050 1.110 1.000 1.010 266,300 +0.06(+5.76%)
Feb 18, 2021 1.010 1.020 0.9099 0.9550 299,974 -0.10(-9.05%)
Feb 17, 2021 1.107 1.200 1.030 1.050 573,418 -0.13(-10.81%)
Feb 16, 2021 1.100 1.200 1.009 1.177 1,277,642 +0.26(+28.69%)
Feb 12, 2021 0.8320 0.9148 0.8056 0.9148 275,400 +0.09(+10.90%)
Feb 11, 2021 0.8003 0.8303 0.7856 0.8249 396,076 +0.01(+1.34%)
Feb 10, 2021 0.7997 0.8330 0.7700 0.8140 151,082 +0.02(+1.93%)
Feb 09, 2021 0.7316 0.7986 0.7260 0.7986 111,032 +0.09(+12.01%)
Feb 08, 2021 0.7700 0.8030 0.7130 0.7130 135,831 -0.07(-8.59%)
Feb 05, 2021 0.7800 0.7918 0.7563 0.7800 162,400 +0.03(+4.66%)
Feb 04, 2021 0.6924 0.7571 0.6840 0.7453 203,777 +0.06(+8.99%)
Feb 03, 2021 0.6870 0.7041 0.6499 0.6838 74,432 +0.03(+4.59%)
Feb 02, 2021 0.6400 0.6668 0.6260 0.6538 83,604 -0.01(-1.24%)
Feb 01, 2021 0.7280 0.7280 0.6302 0.6620 78,583 -0.04(-5.42%)
Jan 29, 2021 0.6934 0.7120 0.6250 0.6999 110,900 +0.05(+7.86%)
Jan 28, 2021 0.6300 0.6489 0.5830 0.6489 130,097 -0.01(-1.52%)
Jan 27, 2021 0.7003 0.7290 0.6589 0.6589 101,371 -0.05(-7.20%)
Jan 26, 2021 0.7281 0.7450 0.6995 0.7100 116,634 +0.02(+2.75%)
Jan 25, 2021 0.6960 0.7320 0.6400 0.6910 253,665 -0.08(-10.83%)
Jan 22, 2021 0.7663 0.7900 0.7500 0.7749 58,700 -0.01(-1.03%)
Jan 21, 2021 0.8060 0.8083 0.7616 0.7830 134,739 -0.04(-4.51%)
Jan 20, 2021 0.8085 0.8200 0.7820 0.8200 124,896 +0.03(+3.80%)
Jan 19, 2021 0.7942 0.8300 0.7410 0.7900 194,075 -0.06(-7.06%)
Jan 15, 2021 0.7930 0.8507 0.7605 0.8500 170,200 +0.01(+1.19%)
Jan 14, 2021 0.9000 0.9000 0.7612 0.8400 160,194 -0.03(-2.90%)
Jan 13, 2021 0.8947 0.8977 0.8400 0.8651 114,746 -0.03(-3.88%)
Jan 12, 2021 0.9051 0.9431 0.8704 0.9000 101,455 +0.00(+0.47%)
Jan 11, 2021 0.8917 0.9790 0.8320 0.8958 267,394 +0.07(+7.93%)
Jan 08, 2021 0.8197 0.8383 0.7900 0.8300 92,500 +0.04(+4.78%)
Jan 07, 2021 0.8000 0.8286 0.7524 0.7921 132,176 -0.00(-0.15%)
Jan 06, 2021 0.8295 0.8810 0.7767 0.7933 126,445 -0.01(-0.84%)
Jan 05, 2021 0.7720 0.8164 0.7720 0.8000 57,880 +0.00(+0.00%)
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.