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

Bewhere Holdings Inc (TSV: BEW )

0.3950 -0.0150 (-3.66%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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, 2022 0.2650 0.2650 0.2600 0.2600 3,500 -0.01(-1.89%)
May 30, 2022 0.2600 0.2650 0.2600 0.2650 35,794 +0.01(+1.92%)
May 27, 2022 0.2400 0.2600 0.2400 0.2600 84,143 +0.01(+4.00%)
May 26, 2022 0.2350 0.2500 0.2350 0.2500 12,750 +0.02(+8.70%)
May 25, 2022 0.2300 0.2400 0.2300 0.2300 153,800 +0.00(+0.00%)
May 24, 2022 0.2250 0.2300 0.2250 0.2300 97,600 +0.00(+0.00%)
May 20, 2022 0.2300 0 +0.00(+0.00%)
May 19, 2022 0.2200 0.2300 0.2200 0.2300 80,225 +0.00(+0.00%)
May 18, 2022 0.2300 0.2300 0.2250 0.2300 73,000 +0.01(+2.22%)
May 17, 2022 0.2200 0.2300 0.2200 0.2250 69,100 +0.01(+2.27%)
May 16, 2022 0.2050 0.2200 0.2050 0.2200 84,851 +0.02(+10.00%)
May 13, 2022 0.2000 0.2000 0.2000 0.2000 7,000 +0.01(+2.56%)
May 12, 2022 0.1950 0.1950 0.1950 0.1950 10,500 +0.00(+0.00%)
May 11, 2022 0.1950 0.1950 0.1950 0.1950 4,000 -0.01(-2.50%)
May 10, 2022 0.2000 0.2000 0.2000 0.2000 5,986 +0.00(+0.00%)
May 09, 2022 0.2000 0.2000 0.2000 0.2000 7,012 -0.01(-6.98%)
May 04, 2022 0.2150 0 +0.01(+4.88%)
May 03, 2022 0.2100 0.2100 0.2050 0.2050 32,000 +0.00(+2.50%)
May 02, 2022 0.2000 0.2000 0.2000 0.2000 47,000 -0.01(-4.76%)
Apr 29, 2022 0.2050 0.2100 0.2000 0.2100 68,500 +0.01(+5.00%)
Apr 28, 2022 0.1950 0.2050 0.1950 0.2000 22,700 +0.00(+0.00%)
Apr 27, 2022 0.2000 0.2000 0.2000 0.2000 11,000 +0.00(+0.00%)
Apr 26, 2022 0.2050 0.2050 0.2000 0.2000 197,766 +0.00(+0.00%)
Apr 25, 2022 0.2100 0.2100 0.2000 0.2000 37,000 -0.01(-4.76%)
Apr 22, 2022 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-2.33%)
Apr 20, 2022 0.2150 0 +0.00(+0.00%)
Apr 19, 2022 0.2250 0.2250 0.2150 0.2150 23,000 -0.02(-6.52%)
Apr 18, 2022 0.2200 0.2350 0.2200 0.2300 133,474 +0.01(+4.55%)
Apr 13, 2022 0.2200 0 -0.01(-2.22%)
Apr 12, 2022 0.2300 0.2300 0.2250 0.2250 11,250 -0.01(-2.17%)
Apr 11, 2022 0.2300 0.2300 0.2300 0.2300 160,000 +0.00(+0.00%)
Apr 08, 2022 0.2300 0.2300 0.2300 0.2300 24,500 +0.00(+0.00%)
Apr 07, 2022 0.2300 0.2300 0.2300 0.2300 102,600 +0.00(+0.00%)
Apr 06, 2022 0.2300 0.2300 0.2300 0.2300 22,150 +0.00(+0.00%)
Apr 05, 2022 0.2150 0.2300 0.2150 0.2300 41,200 +0.01(+4.55%)
Apr 04, 2022 0.2200 0.2200 0.2200 0.2200 3,775 -0.01(-2.22%)
Apr 01, 2022 0.2250 0.2250 0.2250 0.2250 10,000 +0.01(+2.27%)
Mar 31, 2022 0.2200 0.2200 0.2200 0.2200 2,213 -0.01(-2.22%)
Mar 30, 2022 0.2250 0.2250 0.2250 0.2250 10,001 +0.00(+0.00%)
Mar 29, 2022 0.2200 0.2250 0.2200 0.2250 24,000 +0.01(+4.65%)
Mar 28, 2022 0.2200 0.2200 0.2150 0.2150 77,300 -0.02(-6.52%)
Mar 25, 2022 0.2300 0.2300 0.2300 0.2300 2,000 -0.00(-2.13%)
Mar 24, 2022 0.2300 0.2500 0.2300 0.2350 24,218 -0.01(-2.08%)
Mar 23, 2022 0.2350 0.2400 0.2350 0.2400 42,200 +0.01(+2.13%)
Mar 21, 2022 0.2350 0 +0.00(+2.17%)
Mar 18, 2022 0.2300 0.2300 0.2300 0.2300 2,800 +0.00(+0.00%)
Mar 16, 2022 0.2300 0 +0.00(+0.00%)
Mar 15, 2022 0.2300 0.2300 0.2250 0.2300 15,000 -0.01(-4.17%)
Mar 14, 2022 0.2400 0.2400 0.2400 0.2400 3,650 +0.01(+4.35%)
Mar 11, 2022 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
Mar 10, 2022 0.2100 0.2250 0.2100 0.2250 9,100 +0.02(+7.14%)
Mar 09, 2022 0.2050 0.2100 0.2050 0.2100 7,033 +0.01(+2.44%)
Mar 08, 2022 0.2150 0.2150 0.2000 0.2050 250,798 -0.01(-2.38%)
Mar 07, 2022 0.2100 0.2150 0.2100 0.2100 53,500 -0.01(-4.55%)
Mar 04, 2022 0.2100 0.2200 0.2100 0.2200 41,000 +0.01(+4.76%)
Mar 03, 2022 0.2150 0.2150 0.2100 0.2100 63,250 -0.01(-2.33%)
Mar 02, 2022 0.2200 0.2200 0.2150 0.2150 109,000 +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.