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

Bewhere Holdings Inc (TSV: BEW )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 10, 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, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 28, 2018 0.2100 0.2300 0.2100 0.2300 88,528 +0.02(+9.52%)
Dec 27, 2018 0.2150 0.2150 0.2100 0.2100 30,500 -0.01(-4.55%)
Dec 24, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Dec 21, 2018 0.1900 0.2000 0.1850 0.2000 29,400 +0.02(+8.11%)
Dec 20, 2018 0.2050 0.2050 0.1800 0.1850 106,400 -0.02(-11.90%)
Dec 19, 2018 0.2050 0.2100 0.2000 0.2100 28,700 +0.01(+2.44%)
Dec 18, 2018 0.2150 0.2200 0.2050 0.2050 57,900 -0.02(-6.82%)
Dec 17, 2018 0.2150 0.2300 0.2100 0.2200 45,095 +0.00(+0.00%)
Dec 14, 2018 0.2300 0.2300 0.2150 0.2200 129,963 +0.00(+0.00%)
Dec 13, 2018 0.2150 0.2300 0.2150 0.2200 106,200 -0.01(-2.22%)
Dec 12, 2018 0.2100 0.2300 0.2100 0.2250 232,900 -0.01(-2.17%)
Dec 11, 2018 0.1900 0.2300 0.1900 0.2300 78,150 +0.04(+21.05%)
Dec 10, 2018 0.1700 0.1900 0.1600 0.1900 133,000 +0.01(+5.56%)
Dec 07, 2018 0.1750 0.1850 0.1700 0.1800 118,114 +0.00(+0.00%)
Dec 06, 2018 0.1950 0.1950 0.1800 0.1800 167,100 -0.02(-7.69%)
Dec 05, 2018 0.2000 0.2000 0.1950 0.1950 69,500 -0.01(-2.50%)
Dec 04, 2018 0.1900 0.2000 0.1900 0.2000 70,000 +0.01(+2.56%)
Dec 03, 2018 0.2000 0.2050 0.1950 0.1950 153,400 +0.01(+2.63%)
Nov 30, 2018 0.2000 0.2000 0.1900 0.1900 130,022 -0.01(-7.32%)
Nov 29, 2018 0.2200 0.2300 0.2050 0.2050 253,450 -0.02(-6.82%)
Nov 28, 2018 0.2100 0.2200 0.2100 0.2200 158,640 +0.01(+4.76%)
Nov 27, 2018 0.2300 0.2300 0.2100 0.2100 289,815 -0.02(-8.70%)
Nov 26, 2018 0.2500 0.2500 0.2300 0.2300 485,345 -0.02(-8.00%)
Nov 23, 2018 0.2400 0.2500 0.2400 0.2500 57,000 +0.01(+2.04%)
Nov 22, 2018 0.2450 0.2450 0.2450 0.2450 6,800 +0.01(+2.08%)
Nov 21, 2018 0.2400 0.2500 0.2400 0.2400 98,800 +0.01(+4.35%)
Nov 20, 2018 0.2300 0.2400 0.2300 0.2300 61,000 +0.00(+0.00%)
Nov 19, 2018 0.2400 0.2400 0.2300 0.2300 197,800 -0.00(-2.13%)
Nov 16, 2018 0.2450 0.2450 0.2350 0.2350 34,800 -0.02(-6.00%)
Nov 15, 2018 0.2500 0.2500 0.2400 0.2500 310,459 +0.01(+4.17%)
Nov 14, 2018 0.2600 0.2600 0.2200 0.2400 1,056,000 -0.04(-15.79%)
Nov 13, 2018 0.2800 0.2900 0.2700 0.2850 421,600 +0.00(+0.00%)
Nov 12, 2018 0.2900 0.2900 0.2800 0.2850 85,000 +0.00(+0.00%)
Nov 09, 2018 0.2850 0.2900 0.2850 0.2850 89,250 -0.01(-1.72%)
Nov 08, 2018 0.2900 0.2900 0.2800 0.2900 17,000 +0.01(+1.75%)
Nov 07, 2018 0.2900 0.3000 0.2850 0.2850 68,000 -0.01(-1.72%)
Nov 06, 2018 0.3000 0.3000 0.2900 0.2900 149,110 -0.01(-1.69%)
Nov 05, 2018 0.2850 0.2950 0.2800 0.2950 59,610 +0.01(+5.36%)
Nov 02, 2018 0.2850 0.2850 0.2800 0.2800 14,000 +0.00(+0.00%)
Nov 01, 2018 0.2800 0.2800 0.2700 0.2800 47,500 +0.01(+1.82%)
Oct 31, 2018 0.2800 0.2800 0.2750 0.2750 107,500 +0.01(+1.85%)
Oct 30, 2018 0.2800 0.2800 0.2650 0.2700 111,279 -0.01(-3.57%)
Oct 29, 2018 0.3250 0.3300 0.2800 0.2800 427,000 -0.02(-8.20%)
Oct 26, 2018 0.3000 0.3300 0.2950 0.3050 527,000 +0.01(+3.39%)
Oct 25, 2018 0.2700 0.3000 0.2700 0.2950 89,900 +0.02(+9.26%)
Oct 24, 2018 0.2650 0.2700 0.2650 0.2700 7,300 +0.00(+0.00%)
Oct 23, 2018 0.2600 0.2700 0.2600 0.2700 92,225 +0.02(+5.88%)
Oct 22, 2018 0.2700 0.2800 0.2500 0.2550 235,581 -0.03(-8.93%)
Oct 19, 2018 0.2900 0.2900 0.2800 0.2800 26,750 -0.01(-3.45%)
Oct 18, 2018 0.2800 0.2900 0.2800 0.2900 46,145 +0.01(+3.57%)
Oct 17, 2018 0.2850 0.2850 0.2750 0.2800 57,313 +0.00(+0.00%)
Oct 16, 2018 0.3000 0.3000 0.2700 0.2800 171,117 -0.01(-5.08%)
Oct 15, 2018 0.3050 0.3150 0.2950 0.2950 121,747 -0.01(-1.67%)
Oct 12, 2018 0.2850 0.3100 0.2850 0.3000 165,421 +0.02(+5.26%)
Oct 11, 2018 0.3100 0.3100 0.2850 0.2850 161,600 -0.03(-8.06%)
Oct 10, 2018 0.3400 0.3400 0.3000 0.3100 190,315 -0.02(-6.06%)
Oct 09, 2018 0.3100 0.3350 0.3100 0.3300 306,795 +0.02(+6.45%)
Oct 05, 2018 0.3100 0.3100 0.3100 0 +0.03(+12.73%)
Oct 04, 2018 0.2700 0.2800 0.2700 0.2750 106,091 +0.01(+3.77%)
Oct 03, 2018 0.2600 0.2700 0.2600 0.2650 87,950 +0.01(+1.92%)
Oct 02, 2018 0.2650 0.2700 0.2500 0.2600 160,771 -0.01(-1.89%)
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.