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, 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%)
Oct 01, 2019 0.3708 0.4490 0.3000 0.3746 46,194 +0.03(+9.63%)
Sep 30, 2019 0.3587 0.3667 0.3349 0.3417 63,525 -0.03(-7.65%)
Sep 27, 2019 0.4038 0.4390 0.3700 0.3700 41,800 -0.04(-8.66%)
Sep 26, 2019 0.4105 0.4105 0.3800 0.4051 51,644 +0.01(+1.27%)
Sep 25, 2019 0.3955 0.4399 0.3800 0.4000 27,615 -0.00(-0.57%)
Sep 24, 2019 0.4021 0.4500 0.3797 0.4023 49,562 -0.01(-1.88%)
Sep 23, 2019 0.3900 0.4600 0.3863 0.4100 82,195 +0.02(+6.49%)
Sep 20, 2019 0.4047 0.4600 0.3671 0.3850 100,100 +0.01(+1.32%)
Sep 19, 2019 0.3882 0.4399 0.3500 0.3800 109,025 -0.01(-3.43%)
Sep 18, 2019 0.4057 0.4399 0.3900 0.3935 45,895 -0.01(-3.01%)
Sep 17, 2019 0.4400 0.4400 0.3908 0.4057 77,295 +0.02(+4.03%)
Sep 16, 2019 0.4092 0.4699 0.3812 0.3900 116,448 -0.01(-2.50%)
Sep 13, 2019 0.4098 0.4500 0.3900 0.4000 28,600 +0.00(+0.00%)
Sep 12, 2019 0.4350 0.4700 0.3990 0.4000 70,445 +0.00(+0.00%)
Sep 11, 2019 0.4221 0.4800 0.3900 0.4000 53,387 -0.02(-3.89%)
Sep 10, 2019 0.4538 0.4799 0.4162 0.4162 78,502 -0.02(-4.32%)
Sep 09, 2019 0.4504 0.4800 0.4236 0.4350 49,992 -0.03(-7.05%)
Sep 06, 2019 0.4500 0.4750 0.4229 0.4680 81,500 +0.03(+6.34%)
Sep 05, 2019 0.4490 0.4601 0.4263 0.4401 17,327 -0.00(-0.47%)
Sep 04, 2019 0.4230 0.5000 0.4226 0.4422 93,338 +0.02(+3.92%)
Sep 03, 2019 0.4400 0.4448 0.4100 0.4255 41,991 -0.01(-3.30%)
Aug 30, 2019 0.4186 0.4600 0.3976 0.4400 185,300 +0.02(+4.91%)
Aug 29, 2019 0.4226 0.5000 0.3900 0.4194 182,474 -0.01(-2.71%)
Aug 28, 2019 0.4379 0.4399 0.3740 0.4311 125,658 +0.02(+3.73%)
Aug 27, 2019 0.4551 0.4649 0.4156 0.4156 57,460 -0.04(-9.02%)
Aug 26, 2019 0.4484 0.4649 0.4200 0.4568 52,574 +0.02(+3.82%)
Aug 23, 2019 0.4500 0.4750 0.4244 0.4400 76,100 -0.01(-1.72%)
Aug 22, 2019 0.4468 0.5000 0.4100 0.4477 122,181 +0.00(+0.38%)
Aug 21, 2019 0.3900 0.5000 0.3900 0.4460 94,851 +0.02(+5.51%)
Aug 20, 2019 0.3950 0.5000 0.3500 0.4227 62,619 +0.03(+8.38%)
Aug 19, 2019 0.5000 0.5000 0.3876 0.3900 103,408 -0.11(-21.48%)
Aug 16, 2019 0.5300 0.5300 0.4770 0.4967 68,600 -0.01(-2.61%)
Aug 15, 2019 0.5900 0.5900 0.5071 0.5100 44,548 -0.01(-2.15%)
Aug 14, 2019 0.5205 0.5999 0.4932 0.5212 137,328 -0.01(-1.88%)
Aug 13, 2019 0.6068 0.7000 0.4648 0.5312 344,848 -0.06(-9.97%)
Aug 12, 2019 0.5192 0.6500 0.4700 0.5900 243,221 +0.13(+27.02%)
Aug 09, 2019 0.4335 0.6299 0.4335 0.4645 159,500 +0.04(+10.23%)
Aug 08, 2019 0.3816 0.5100 0.3635 0.4214 67,082 +0.04(+11.54%)
Aug 07, 2019 0.3714 0.5300 0.3602 0.3778 107,901 -0.15(-28.72%)
Aug 06, 2019 0.3520 0.6600 0.3000 0.5300 196,949 -0.12(-18.46%)
Aug 05, 2019 0.7000 1.500 0.6000 0.6500 157,243 +0.31(+89.78%)
Aug 02, 2019 0.2980 0.3430 0.2964 0.3425 244,300 +0.06(+19.88%)
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.