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 (%)
Nov 30, 2020 0.3809 0.3830 0.3523 0.3675 27,976 -0.00(-0.05%)
Nov 27, 2020 0.3900 0.3900 0.3600 0.3677 98,700 -0.00(-0.89%)
Nov 25, 2020 0.3714 0.3911 0.3425 0.3710 208,200 +0.00(+0.82%)
Nov 24, 2020 0.3651 0.3705 0.3463 0.3680 88,871 +0.00(+0.79%)
Nov 23, 2020 0.3484 0.3686 0.3347 0.3651 202,215 +0.03(+9.18%)
Nov 20, 2020 0.3207 0.3387 0.3207 0.3344 206,500 +0.05(+15.59%)
Nov 19, 2020 0.2700 0.3050 0.2700 0.2893 59,690 -0.00(-0.24%)
Nov 18, 2020 0.2729 0.2932 0.2720 0.2900 162,769 +0.02(+6.30%)
Nov 17, 2020 0.2600 0.2830 0.2600 0.2728 62,742 -0.02(-7.87%)
Nov 16, 2020 0.3000 0.3000 0.2886 0.2961 173,710 -0.00(-0.47%)
Nov 13, 2020 0.2872 0.3103 0.2841 0.2975 279,400 +0.01(+4.75%)
Nov 12, 2020 0.2733 0.2840 0.2682 0.2840 96,018 +0.01(+3.84%)
Nov 11, 2020 0.2390 0.2800 0.2380 0.2735 115,042 +0.02(+7.25%)
Nov 10, 2020 0.2280 0.2620 0.2280 0.2550 369,718 +0.00(+1.19%)
Nov 09, 2020 0.2626 0.2745 0.2320 0.2520 393,621 -0.02(-6.67%)
Nov 06, 2020 0.2585 0.2704 0.2326 0.2700 728,900 +0.02(+7.53%)
Nov 05, 2020 0.2400 0.2550 0.2395 0.2511 125,380 +0.02(+8.28%)
Nov 04, 2020 0.2296 0.2319 0.2212 0.2319 112,519 +0.00(+0.13%)
Nov 03, 2020 0.2265 0.2368 0.2187 0.2316 37,214 +0.01(+5.27%)
Nov 02, 2020 0.2500 0.2500 0.2200 0.2200 218,601 -0.03(-11.15%)
Oct 30, 2020 0.2435 0.2500 0.2350 0.2476 221,300 +0.01(+6.40%)
Oct 29, 2020 0.2246 0.2327 0.2122 0.2327 109,501 +0.02(+10.81%)
Oct 28, 2020 0.1999 0.2100 0.1859 0.2100 1,755,906 +0.02(+9.95%)
Oct 27, 2020 0.1793 0.1910 0.1721 0.1910 174,378 +0.01(+6.53%)
Oct 26, 2020 0.1850 0.1850 0.1575 0.1793 430,624 +0.01(+3.22%)
Oct 23, 2020 0.1800 0.1806 0.1600 0.1737 365,000 -0.00(-0.74%)
Oct 22, 2020 0.1780 0.1882 0.1732 0.1750 473,521 -0.00(-1.46%)
Oct 21, 2020 0.1654 0.1776 0.1600 0.1776 371,911 +0.01(+8.29%)
Oct 20, 2020 0.1900 0.2009 0.1620 0.1640 457,600 -0.03(-16.75%)
Oct 19, 2020 0.2517 0.2534 0.1950 0.1970 836,850 -0.05(-21.14%)
Oct 16, 2020 0.2500 0.2550 0.2348 0.2498 525,800 -0.00(-0.08%)
Oct 15, 2020 0.2533 0.2598 0.2365 0.2500 399,001 -0.01(-2.57%)
Oct 14, 2020 0.2600 0.2600 0.2375 0.2566 1,063,928 -0.00(-1.12%)
Oct 13, 2020 0.2710 0.2710 0.2500 0.2595 407,160 -0.01(-2.99%)
Oct 12, 2020 0.2685 0.2700 0.2500 0.2675 451,010 +0.01(+2.41%)
Oct 09, 2020 0.2665 0.2711 0.2400 0.2612 539,700 -0.01(-4.81%)
Oct 08, 2020 0.2590 0.2816 0.2361 0.2744 682,800 +0.01(+3.24%)
Oct 07, 2020 0.2496 0.2658 0.2425 0.2658 1,011,892 +0.03(+13.11%)
Oct 06, 2020 0.2261 0.2350 0.2150 0.2350 534,370 +0.02(+7.50%)
Oct 05, 2020 0.2050 0.2200 0.1984 0.2186 492,165 +0.01(+6.63%)
Oct 02, 2020 0.1840 0.2050 0.1763 0.2050 623,800 +0.02(+11.41%)
Oct 01, 2020 0.1900 0.1938 0.1805 0.1840 725,214 +0.00(+1.10%)
Sep 30, 2020 0.1657 0.1824 0.1600 0.1820 742,306 +0.03(+16.37%)
Sep 29, 2020 0.1465 0.1680 0.1465 0.1564 26,114 -0.01(-7.73%)
Sep 28, 2020 0.1969 0.1969 0.1589 0.1695 51,654 -0.01(-6.77%)
Sep 25, 2020 0.1515 0.1938 0.1515 0.1818 4,000 +0.01(+6.01%)
Sep 24, 2020 0.1765 0.1848 0.1715 0.1715 2,102 +0.01(+4.89%)
Sep 23, 2020 0.1423 0.1758 0.1423 0.1635 2,395 -0.01(-7.16%)
Sep 22, 2020 0.1623 0.1784 0.1550 0.1761 4,950 +0.01(+7.38%)
Sep 21, 2020 0.1750 0.1810 0.1640 0.1640 16,575 -0.01(-5.15%)
Sep 18, 2020 0.1768 0.1768 0.1729 0.1729 2,100 -0.01(-3.94%)
Sep 17, 2020 0.1782 0.1802 0.1782 0.1800 5,975 -0.00(-0.06%)
Sep 16, 2020 0.1776 0.1920 0.1763 0.1801 30,429 -0.00(-2.65%)
Sep 15, 2020 0.1736 0.1894 0.1733 0.1850 65,324 +0.01(+5.29%)
Sep 14, 2020 0.1772 0.1938 0.1424 0.1757 13,824 -0.01(-4.67%)
Sep 11, 2020 0.1731 0.1843 0.1669 0.1843 2,000 +0.00(+0.27%)
Sep 10, 2020 0.1820 0.1846 0.1605 0.1838 3,836 +0.00(+0.82%)
Sep 09, 2020 0.1685 0.1849 0.1685 0.1823 10,516 +0.01(+6.86%)
Sep 08, 2020 0.1800 0.2000 0.1706 0.1706 6,595 -0.03(-14.70%)
Sep 04, 2020 0.1798 0.2000 0.1665 0.2000 21,700 +0.02(+10.80%)
Sep 03, 2020 0.1400 0.1976 0.1400 0.1805 129,722 +0.02(+11.63%)
Sep 02, 2020 0.1508 0.1617 0.1400 0.1617 39,040 +0.00(+2.99%)
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.