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 (%)
May 31, 2018 0.3450 0.3600 0.3400 0.3500 150,245 +0.01(+1.45%)
May 30, 2018 0.3300 0.3600 0.3300 0.3450 219,350 +0.01(+2.99%)
May 29, 2018 0.3500 0.3500 0.3350 0.3350 192,010 -0.01(-2.90%)
May 28, 2018 0.3300 0.3450 0.3300 0.3450 128,900 +0.01(+2.99%)
May 25, 2018 0.3400 0.3450 0.3300 0.3350 179,628 -0.01(-1.47%)
May 24, 2018 0.3500 0.3500 0.3350 0.3400 50,517 -0.00(-1.45%)
May 23, 2018 0.3600 0.3600 0.3400 0.3450 112,600 -0.02(-4.17%)
May 22, 2018 0.3200 0.3650 0.3200 0.3600 618,677 +0.05(+16.13%)
May 18, 2018 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
May 17, 2018 0.3200 0.3200 0.3100 0.3150 43,700 -0.01(-1.56%)
May 16, 2018 0.3000 0.3200 0.2950 0.3200 98,620 +0.03(+8.47%)
May 15, 2018 0.3000 0.3050 0.2950 0.2950 181,552 +0.01(+1.72%)
May 14, 2018 0.3200 0.3200 0.2900 0.2900 481,552 -0.02(-6.45%)
May 11, 2018 0.3150 0.3200 0.3100 0.3100 222,595 +0.01(+1.64%)
May 10, 2018 0.3200 0.3250 0.3050 0.3050 318,372 -0.02(-4.69%)
May 09, 2018 0.3250 0.3250 0.3200 0.3200 54,277 +0.01(+1.59%)
May 08, 2018 0.3250 0.3250 0.3100 0.3150 109,800 -0.01(-1.56%)
May 07, 2018 0.3200 0.3250 0.3100 0.3200 109,990 +0.01(+3.23%)
May 04, 2018 0.3150 0.3300 0.3050 0.3100 287,620 +0.00(+0.00%)
May 03, 2018 0.3300 0.3300 0.3050 0.3100 275,977 -0.03(-7.46%)
May 02, 2018 0.3400 0.3400 0.3300 0.3350 134,851 -0.01(-2.90%)
May 01, 2018 0.3550 0.3550 0.3450 0.3450 111,800 -0.01(-2.82%)
Apr 30, 2018 0.3550 0.3600 0.3500 0.3550 219,975 +0.00(+0.00%)
Apr 27, 2018 0.3350 0.3600 0.3350 0.3550 143,400 +0.01(+4.41%)
Apr 26, 2018 0.3300 0.3450 0.3300 0.3400 194,500 +0.02(+4.62%)
Apr 25, 2018 0.3400 0.3400 0.3200 0.3250 84,000 -0.02(-7.14%)
Apr 24, 2018 0.3400 0.3500 0.3050 0.3500 255,562 +0.01(+2.94%)
Apr 23, 2018 0.3600 0.3600 0.3400 0.3400 85,310 -0.01(-4.23%)
Apr 20, 2018 0.3600 0.3600 0.3400 0.3550 362,663 -0.02(-4.05%)
Apr 19, 2018 0.3700 0.3700 0.3600 0.3700 51,500 +0.01(+1.37%)
Apr 18, 2018 0.3750 0.3750 0.3600 0.3650 85,260 -0.01(-1.35%)
Apr 17, 2018 0.3700 0.3700 0.3600 0.3700 175,329 +0.01(+2.78%)
Apr 16, 2018 0.3700 0.3700 0.3600 0.3600 84,000 -0.01(-1.37%)
Apr 13, 2018 0.3800 0.3800 0.3650 0.3650 54,913 -0.02(-3.95%)
Apr 12, 2018 0.3900 0.3900 0.3700 0.3800 246,200 +0.01(+1.33%)
Apr 11, 2018 0.3600 0.3750 0.3600 0.3750 76,000 +0.01(+2.74%)
Apr 10, 2018 0.4000 0.4000 0.3600 0.3650 420,100 -0.02(-3.95%)
Apr 09, 2018 0.3900 0.3950 0.3750 0.3800 395,005 +0.01(+1.33%)
Apr 06, 2018 0.3700 0.3750 0.3700 0.3750 21,000 +0.01(+2.74%)
Apr 05, 2018 0.3700 0.3900 0.3650 0.3650 89,200 +0.01(+1.39%)
Apr 04, 2018 0.3650 0.3700 0.3600 0.3600 110,736 -0.01(-1.37%)
Apr 03, 2018 0.3650 0.3750 0.3650 0.3650 99,666 +0.00(+0.00%)
Apr 02, 2018 0.3900 0.3900 0.3600 0.3650 196,200 -0.02(-3.95%)
Mar 29, 2018 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Mar 28, 2018 0.3700 0.3750 0.3550 0.3650 276,150 -0.01(-2.67%)
Mar 27, 2018 0.3650 0.3800 0.3600 0.3750 179,050 +0.01(+2.74%)
Mar 26, 2018 0.3650 0.3800 0.3650 0.3650 148,325 -0.01(-2.67%)
Mar 23, 2018 0.4050 0.4050 0.3700 0.3750 742,515 -0.02(-3.85%)
Mar 22, 2018 0.4200 0.4200 0.3900 0.3900 216,746 -0.03(-7.14%)
Mar 21, 2018 0.4100 0.4300 0.4100 0.4200 147,800 +0.01(+3.70%)
Mar 20, 2018 0.4200 0.4200 0.3900 0.4050 507,341 -0.01(-3.57%)
Mar 19, 2018 0.4400 0.4400 0.4150 0.4200 122,834 -0.02(-4.55%)
Mar 16, 2018 0.4150 0.4400 0.4150 0.4400 81,950 +0.04(+10.00%)
Mar 15, 2018 0.4200 0.4400 0.4000 0.4000 618,040 -0.02(-4.76%)
Mar 14, 2018 0.4300 0.4350 0.4150 0.4200 211,053 -0.01(-2.33%)
Mar 13, 2018 0.4300 0.4300 0.4100 0.4300 133,920 -0.01(-1.15%)
Mar 12, 2018 0.4450 0.4450 0.4200 0.4350 224,333 -0.01(-2.25%)
Mar 09, 2018 0.4550 0.4550 0.4350 0.4450 156,478 +0.00(+0.00%)
Mar 08, 2018 0.4500 0.4600 0.4450 0.4450 127,047 -0.01(-2.20%)
Mar 07, 2018 0.4500 0.4550 0.4500 0.4550 164,756 -0.01(-2.15%)
Mar 06, 2018 0.4650 0.4700 0.4550 0.4650 154,825 +0.00(+0.00%)
Mar 05, 2018 0.4750 0.4750 0.4600 0.4650 194,655 -0.00(-1.06%)
Mar 02, 2018 0.4700 0.4800 0.4600 0.4700 278,166 +0.00(+0.00%)
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.