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, 2020 0.7600 0.7600 0.7600 180,139 +0.04(+5.39%)
Dec 30, 2020 0.7490 0.7530 0.6889 0.7211 180,139 +0.00(+0.57%)
Dec 29, 2020 0.8154 0.8260 0.6800 0.7170 295,684 -0.01(-1.78%)
Dec 28, 2020 0.5500 0.8900 0.5500 0.7300 111,724 +0.07(+9.87%)
Dec 24, 2020 0.6440 0.6644 0.6037 0.6644 126,500 +0.01(+2.25%)
Dec 23, 2020 0.6300 0.6500 0.6092 0.6498 224,526 +0.05(+7.73%)
Dec 22, 2020 0.5840 0.6165 0.4851 0.6032 371,905 +0.04(+6.42%)
Dec 21, 2020 0.5370 0.5701 0.4804 0.5668 115,441 +0.01(+2.24%)
Dec 18, 2020 0.5900 0.5900 0.5393 0.5544 223,500 +0.03(+5.76%)
Dec 17, 2020 0.4929 0.5242 0.4720 0.5242 159,372 +0.04(+8.33%)
Dec 16, 2020 0.3500 0.4839 0.3500 0.4839 208,496 +0.12(+32.98%)
Dec 15, 2020 0.3900 0.3900 0.3639 0.3639 113,114 -0.02(-4.51%)
Dec 14, 2020 0.3830 0.4092 0.3780 0.3811 162,074 -0.00(-1.01%)
Dec 11, 2020 0.3440 0.3850 0.3440 0.3850 72,500 +0.03(+6.94%)
Dec 10, 2020 0.3637 0.3696 0.3564 0.3600 7,050 -0.00(-1.23%)
Dec 09, 2020 0.3626 0.3645 0.3490 0.3645 51,748 +0.00(+1.08%)
Dec 08, 2020 0.3700 0.3723 0.3573 0.3606 36,188 -0.01(-3.38%)
Dec 07, 2020 0.3700 0.3732 0.3613 0.3732 16,230 +0.01(+3.12%)
Dec 04, 2020 0.3743 0.3751 0.3612 0.3619 44,400 +0.01(+2.96%)
Dec 03, 2020 0.3634 0.3634 0.3434 0.3515 60,555 -0.00(-0.54%)
Dec 02, 2020 0.3500 0.3616 0.3381 0.3534 49,058 +0.00(+0.91%)
Dec 01, 2020 0.3593 0.3662 0.3502 0.3502 75,788 -0.02(-4.71%)
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%)
Sep 01, 2020 0.1813 0.1813 0.1400 0.1570 42,778 -0.00(-0.06%)
Aug 31, 2020 0.1480 0.1571 0.1402 0.1571 32,490 +0.00(+3.15%)
Aug 28, 2020 0.1250 0.1523 0.1250 0.1523 19,300 +0.01(+5.18%)
Aug 27, 2020 0.1436 0.1448 0.1436 0.1448 1,060 +0.00(+0.00%)
Aug 26, 2020 0.1424 0.1448 0.1352 0.1448 98,196 -0.00(-2.82%)
Aug 25, 2020 0.1499 0.1499 0.1441 0.1490 34,920 +0.00(+2.69%)
Aug 24, 2020 0.1483 0.1483 0.1391 0.1451 56,625 -0.00(-1.76%)
Aug 21, 2020 0.1477 0.1530 0.1381 0.1477 47,800 -0.00(-1.53%)
Aug 20, 2020 0.1422 0.1548 0.1351 0.1500 34,069 +0.01(+5.26%)
Aug 19, 2020 0.1545 0.1547 0.1423 0.1425 33,057 -0.03(-17.87%)
Aug 18, 2020 0.1469 0.1735 0.1460 0.1735 64,678 +0.01(+5.22%)
Aug 17, 2020 0.1437 0.1720 0.1326 0.1649 65,994 +0.00(+0.49%)
Aug 14, 2020 0.1739 0.1777 0.1641 0.1641 13,100 -0.01(-4.59%)
Aug 13, 2020 0.1720 0.1742 0.1612 0.1720 48,000 +0.00(+0.35%)
Aug 12, 2020 0.1800 0.1800 0.1678 0.1714 25,350 +0.01(+4.58%)
Aug 11, 2020 0.1666 0.1698 0.1456 0.1639 116,458 -0.01(-3.59%)
Aug 10, 2020 0.1702 0.1770 0.1630 0.1700 37,500 +0.00(+0.00%)
Aug 07, 2020 0.1643 0.1759 0.1610 0.1700 17,500 +0.00(+0.89%)
Aug 06, 2020 0.1681 0.1816 0.1654 0.1685 34,150 -0.01(-6.96%)
Aug 05, 2020 0.1695 0.1975 0.1695 0.1811 16,173 -0.00(-0.28%)
Aug 04, 2020 0.1852 0.1852 0.1700 0.1816 63,912 -0.00(-0.87%)
Aug 03, 2020 0.1490 0.2020 0.1490 0.1832 67,967 +0.00(+2.00%)
Jul 31, 2020 0.1883 0.1900 0.1735 0.1796 37,000 -0.01(-4.97%)
Jul 30, 2020 0.1791 0.1891 0.1695 0.1890 97,649 +0.00(+0.27%)
Jul 29, 2020 0.1800 0.1923 0.1691 0.1885 419,430 +0.01(+6.44%)
Jul 28, 2020 0.1851 0.1868 0.1665 0.1771 204,980 -0.00(-2.21%)
Jul 27, 2020 0.1779 0.1970 0.1779 0.1811 195,342 -0.00(-2.37%)
Jul 24, 2020 0.1990 0.1990 0.1841 0.1855 110,000 -0.01(-7.20%)
Jul 23, 2020 0.2292 0.2292 0.1990 0.1999 43,076 -0.01(-4.81%)
Jul 22, 2020 0.2022 0.2400 0.1851 0.2100 212,775 +0.01(+7.42%)
Jul 21, 2020 0.2028 0.2028 0.1883 0.1955 32,442 -0.01(-3.03%)
Jul 20, 2020 0.1944 0.2110 0.1861 0.2016 49,546 +0.00(+2.34%)
Jul 17, 2020 0.1975 0.2000 0.1896 0.1970 14,800 +0.01(+3.79%)
Jul 16, 2020 0.1812 0.1980 0.1800 0.1898 34,734 -0.00(-0.37%)
Jul 15, 2020 0.1940 0.2144 0.1800 0.1905 41,676 -0.01(-4.42%)
Jul 14, 2020 0.1890 0.1993 0.1821 0.1993 30,272 +0.00(+1.63%)
Jul 13, 2020 0.1770 0.1970 0.1770 0.1961 22,626 +0.00(+0.05%)
Jul 10, 2020 0.1889 0.1963 0.1690 0.1960 76,400 +0.01(+4.87%)
Jul 09, 2020 0.1900 0.2000 0.1700 0.1869 77,543 -0.02(-8.83%)
Jul 08, 2020 0.1892 0.2050 0.1850 0.2050 10,490 +0.02(+9.68%)
Jul 07, 2020 0.1835 0.1970 0.1800 0.1869 7,773 -0.01(-5.13%)
Jul 06, 2020 0.2019 0.2265 0.1833 0.1970 38,550 -0.00(-1.70%)
Jul 02, 2020 0.2026 0.2038 0.1790 0.2004 20,300 +0.00(+0.35%)
Jul 01, 2020 0.1997 0.2193 0.1900 0.1997 16,130 +0.00(+1.78%)
Jun 30, 2020 0.2024 0.2024 0.1850 0.1962 11,986 +0.00(+2.45%)
Jun 29, 2020 0.1861 0.2095 0.1800 0.1915 21,223 -0.01(-5.48%)
Jun 26, 2020 0.1894 0.2026 0.1858 0.2026 6,900 +0.00(+1.30%)
Jun 25, 2020 0.2000 0.2065 0.1800 0.2000 32,712 +0.01(+3.20%)
Jun 24, 2020 0.2100 0.2150 0.1929 0.1938 10,855 -0.02(-8.54%)
Jun 23, 2020 0.2154 0.2154 0.1939 0.2119 30,262 +0.00(+0.90%)
Jun 22, 2020 0.2286 0.2286 0.2092 0.2100 61,462 -0.02(-9.64%)
Jun 19, 2020 0.2349 0.2349 0.2150 0.2324 213,100 -0.00(-0.81%)
Jun 18, 2020 0.2140 0.2349 0.1990 0.2343 131,227 +0.04(+20.71%)
Jun 17, 2020 0.1940 0.2189 0.1735 0.1941 29,221 -0.01(-4.85%)
Jun 16, 2020 0.2009 0.2040 0.1930 0.2040 23,242 +0.00(+1.90%)
Jun 15, 2020 0.2011 0.2064 0.1850 0.2002 47,050 +0.00(+1.11%)
Jun 12, 2020 0.2100 0.2100 0.1950 0.1980 21,900 -0.01(-5.71%)
Jun 11, 2020 0.2000 0.2173 0.1992 0.2100 37,100 -0.01(-4.11%)
Jun 10, 2020 0.2115 0.2190 0.1900 0.2190 145,215 +0.01(+4.29%)
Jun 09, 2020 0.2090 0.2248 0.2000 0.2100 177,965 -0.01(-3.14%)
Jun 08, 2020 0.2190 0.2280 0.2090 0.2168 65,294 -0.00(-1.90%)
Jun 05, 2020 0.2360 0.2430 0.2180 0.2210 95,300 -0.01(-3.62%)
Jun 04, 2020 0.2169 0.2330 0.2160 0.2293 14,035 +0.00(+1.91%)
Jun 03, 2020 0.2384 0.2400 0.2200 0.2250 15,362 -0.01(-4.26%)
Jun 02, 2020 0.2459 0.2459 0.2170 0.2350 45,560 +0.01(+4.44%)
Jun 01, 2020 0.2050 0.2474 0.2050 0.2250 12,647 -0.02(-6.83%)
May 29, 2020 0.2170 0.2440 0.2170 0.2415 73,500 -0.01(-3.01%)
May 28, 2020 0.2500 0.2500 0.2270 0.2490 11,937 -0.00(-0.40%)
May 27, 2020 0.2357 0.2500 0.2357 0.2500 412 +0.02(+9.12%)
May 26, 2020 0.2500 0.2500 0.2110 0.2291 23,708 -0.01(-4.54%)
May 22, 2020 0.2443 0.2499 0.2328 0.2400 7,500 -0.01(-4.00%)
May 21, 2020 0.2500 0.2500 0.2500 95 +0.00(+0.00%)
May 20, 2020 0.2360 0.2500 0.2351 0.2500 2,613 +0.02(+7.81%)
May 19, 2020 0.2470 0.2470 0.2156 0.2319 6,988 +0.00(+0.83%)
May 18, 2020 0.2570 0.2570 0.1940 0.2300 32,626 +0.01(+3.65%)
May 15, 2020 0.2469 0.2469 0.2100 0.2219 9,600 -0.01(-3.56%)
May 14, 2020 0.2350 0.2350 0.2301 0.2301 2,607 -0.01(-4.12%)
May 13, 2020 0.2425 0.2543 0.2260 0.2400 23,904 -0.01(-3.03%)
May 12, 2020 0.2465 0.2545 0.2265 0.2475 41,971 +0.00(+1.43%)
May 11, 2020 0.2441 0.2511 0.2404 0.2440 6,478 -0.00(-1.61%)
May 08, 2020 0.2566 0.2577 0.2284 0.2480 57,200 +0.02(+7.41%)
May 07, 2020 0.2299 0.2321 0.2100 0.2309 12,375 -0.00(-0.47%)
May 06, 2020 0.2590 0.2590 0.2210 0.2320 21,506 +0.01(+2.47%)
May 05, 2020 0.2400 0.2410 0.2200 0.2264 39,851 -0.01(-5.39%)
May 04, 2020 0.2148 0.2465 0.2148 0.2393 7,826 +0.01(+5.56%)
May 01, 2020 0.2464 0.2464 0.2210 0.2267 11,100 -0.01(-3.08%)
Apr 30, 2020 0.2140 0.2359 0.2140 0.2339 7,576 +0.01(+5.74%)
Apr 29, 2020 0.2246 0.2385 0.2100 0.2212 75,560 -0.01(-3.19%)
Apr 28, 2020 0.2375 0.2386 0.2200 0.2285 38,847 -0.01(-3.79%)
Apr 27, 2020 0.2430 0.2548 0.2372 0.2375 36,813 -0.00(-1.04%)
Apr 24, 2020 0.2750 0.2750 0.2289 0.2400 18,200 +0.00(+0.00%)
Apr 23, 2020 0.2643 0.2690 0.2390 0.2400 27,650 -0.01(-4.46%)
Apr 22, 2020 0.2355 0.2512 0.2312 0.2512 72,459 +0.02(+8.51%)
Apr 21, 2020 0.2509 0.2516 0.2315 0.2315 34,605 -0.02(-8.68%)
Apr 20, 2020 0.2607 0.2708 0.2517 0.2535 20,720 -0.02(-5.76%)
Apr 17, 2020 0.2510 0.2739 0.2510 0.2690 25,500 +0.01(+2.55%)
Apr 16, 2020 0.2740 0.2740 0.2565 0.2623 7,482 -0.02(-6.92%)
Apr 15, 2020 0.2859 0.2866 0.2600 0.2818 7,584 +0.01(+2.44%)
Apr 14, 2020 0.2749 0.2900 0.2547 0.2751 84,797 +0.01(+3.00%)
Apr 13, 2020 0.2410 0.2850 0.2410 0.2671 115,804 +0.01(+5.57%)
Apr 09, 2020 0.2644 0.2840 0.2530 0.2530 81,300 +0.03(+15.00%)
Apr 08, 2020 0.1780 0.2230 0.1780 0.2200 72,711 +0.02(+7.47%)
Apr 07, 2020 0.1953 0.2104 0.1830 0.2047 33,665 +0.03(+14.55%)
Apr 06, 2020 0.1887 0.1887 0.1649 0.1787 39,693 +0.01(+5.99%)
Apr 03, 2020 0.1620 0.1958 0.1620 0.1686 41,200 -0.02(-8.72%)
Apr 02, 2020 0.1844 0.1847 0.1663 0.1847 53,207 +0.00(+2.04%)
Apr 01, 2020 0.1880 0.2060 0.1770 0.1810 34,772 +0.00(+0.61%)
Mar 31, 2020 0.1769 0.1849 0.1699 0.1799 23,783 -0.00(-0.06%)
Mar 30, 2020 0.2120 0.2120 0.1800 0.1800 30,923 -0.02(-10.00%)
Mar 27, 2020 0.1850 0.2080 0.1793 0.2000 73,200 +0.01(+3.57%)
Mar 26, 2020 0.2180 0.2180 0.1610 0.1931 114,696 -0.01(-3.45%)
Mar 25, 2020 0.1890 0.2120 0.1700 0.2000 133,225 +0.02(+10.01%)
Mar 24, 2020 0.1700 0.1818 0.1600 0.1818 106,827 +0.01(+6.94%)
Mar 23, 2020 0.1659 0.1748 0.1600 0.1700 24,201 -0.01(-4.71%)
Mar 20, 2020 0.1818 0.1818 0.1741 0.1784 11,800 +0.01(+6.70%)
Mar 19, 2020 0.1617 0.1836 0.1600 0.1672 37,071 +0.00(+1.77%)
Mar 18, 2020 0.1880 0.1891 0.1600 0.1643 93,470 -0.02(-11.67%)
Mar 17, 2020 0.1720 0.2000 0.1720 0.1860 63,909 +0.01(+5.08%)
Mar 16, 2020 0.1734 0.2200 0.1598 0.1770 209,634 -0.01(-3.12%)
Mar 13, 2020 0.1580 0.2049 0.1580 0.1827 83,800 -0.02(-8.65%)
Mar 12, 2020 0.2050 0.2145 0.1725 0.2000 149,253 -0.04(-15.68%)
Mar 11, 2020 0.2500 0.2535 0.2200 0.2372 98,432 -0.01(-5.12%)
Mar 10, 2020 0.2700 0.2700 0.2500 0.2500 56,847 -0.01(-4.40%)
Mar 09, 2020 0.2800 0.2800 0.2534 0.2615 74,310 -0.03(-9.83%)
Mar 06, 2020 0.2900 0.2958 0.2832 0.2900 27,500 -0.00(-0.03%)
Mar 05, 2020 0.3182 0.3182 0.2878 0.2901 25,419 -0.02(-6.42%)
Mar 04, 2020 0.3000 0.3100 0.2980 0.3100 44,653 +0.02(+6.71%)
Mar 03, 2020 0.2786 0.3087 0.2650 0.2905 165,979 +0.02(+6.02%)
Mar 02, 2020 0.2590 0.3019 0.2580 0.2740 61,295 +0.03(+11.16%)
Feb 28, 2020 0.2700 0.2920 0.2387 0.2465 124,000 -0.04(-15.00%)
Feb 27, 2020 0.2940 0.3078 0.2730 0.2900 67,215 -0.01(-3.33%)
Feb 26, 2020 0.2900 0.3326 0.2900 0.3000 58,977 -0.02(-5.36%)
Feb 25, 2020 0.3100 0.3402 0.3100 0.3170 61,208 +0.01(+3.59%)
Feb 24, 2020 0.3450 0.3483 0.3000 0.3060 60,298 -0.03(-10.00%)
Feb 21, 2020 0.3380 0.3701 0.3380 0.3400 184,100 +0.00(+0.74%)
Feb 20, 2020 0.3440 0.3440 0.3230 0.3375 36,138 -0.01(-3.65%)
Feb 19, 2020 0.3725 0.3725 0.3350 0.3503 88,645 -0.01(-2.69%)
Feb 18, 2020 0.3824 0.3995 0.3419 0.3600 99,934 +0.04(+11.84%)
Feb 14, 2020 0.3230 0.3256 0.3032 0.3219 43,300 +0.01(+3.17%)
Feb 13, 2020 0.2932 0.3200 0.2931 0.3120 47,578 +0.02(+8.15%)
Feb 12, 2020 0.2850 0.3046 0.2700 0.2885 41,354 +0.00(+1.23%)
Feb 11, 2020 0.2900 0.2900 0.2660 0.2850 31,295 +0.01(+4.70%)
Feb 10, 2020 0.2671 0.2800 0.2650 0.2722 19,154 +0.00(+0.93%)
Feb 07, 2020 0.2853 0.2914 0.2697 0.2697 24,200 -0.02(-5.70%)
Feb 06, 2020 0.2930 0.2981 0.2771 0.2860 76,559 +0.01(+4.84%)
Feb 05, 2020 0.2900 0.2910 0.2699 0.2728 21,148 +0.00(+1.60%)
Feb 04, 2020 0.2902 0.2902 0.2650 0.2685 40,787 -0.01(-3.10%)
Feb 03, 2020 0.2980 0.2980 0.2700 0.2771 78,101 -0.01(-4.45%)
Jan 31, 2020 0.2924 0.2968 0.2700 0.2900 48,700 +0.02(+6.03%)
Jan 30, 2020 0.2680 0.2810 0.2680 0.2735 8,034 -0.01(-2.32%)
Jan 29, 2020 0.2944 0.2969 0.2715 0.2800 12,709 -0.01(-3.45%)
Jan 28, 2020 0.2792 0.3023 0.2744 0.2900 53,229 +0.03(+11.37%)
Jan 27, 2020 0.2616 0.2760 0.2490 0.2604 76,439 -0.01(-2.11%)
Jan 24, 2020 0.2867 0.2867 0.2500 0.2660 106,700 -0.01(-5.00%)
Jan 23, 2020 0.2903 0.2903 0.2707 0.2800 16,097 +0.01(+3.70%)
Jan 22, 2020 0.2900 0.2990 0.2670 0.2700 51,801 -0.01(-2.84%)
Jan 21, 2020 0.2937 0.2947 0.2600 0.2779 139,292 -0.01(-4.17%)
Jan 17, 2020 0.2800 0.3025 0.2800 0.2900 9,200 -0.00(-0.68%)
Jan 16, 2020 0.2901 0.3067 0.2836 0.2920 68,734 +0.02(+6.57%)
Jan 15, 2020 0.2870 0.3100 0.2740 0.2740 62,299 -0.01(-4.53%)
Jan 14, 2020 0.2790 0.2900 0.2790 0.2870 25,048 -0.00(-0.66%)
Jan 13, 2020 0.2700 0.2948 0.2700 0.2889 64,330 +0.01(+3.92%)
Jan 10, 2020 0.2750 0.2967 0.2708 0.2780 54,700 -0.01(-4.01%)
Jan 09, 2020 0.2870 0.3040 0.2700 0.2896 60,507 -0.01(-3.47%)
Jan 08, 2020 0.2613 0.3074 0.2613 0.3000 59,189 +0.02(+7.14%)
Jan 07, 2020 0.3025 0.3129 0.2634 0.2800 37,396 -0.01(-2.78%)
Jan 06, 2020 0.2930 0.3100 0.2870 0.2880 44,882 -0.03(-9.77%)
Jan 03, 2020 0.3190 0.3408 0.2943 0.3192 34,800 +0.01(+1.85%)
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.