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 (%)
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%)
Jan 04, 2021 0.7650 0.8000 0.7320 0.8000 127,270 +0.04(+5.26%)
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%)
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.