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 (%)
Jun 30, 2021 0.4088 0.4121 0.3986 0.4050 36,467 +0.00(+1.05%)
Jun 29, 2021 0.3900 0.4175 0.3900 0.4008 52,759 -0.01(-1.40%)
Jun 28, 2021 0.3977 0.4144 0.3974 0.4065 73,872 -0.00(-0.39%)
Jun 25, 2021 0.4120 0.4181 0.3960 0.4081 80,635 +0.00(+0.62%)
Jun 24, 2021 0.3900 0.4200 0.3900 0.4056 94,735 +0.00(+0.95%)
Jun 23, 2021 0.3900 0.4200 0.3900 0.4018 59,492 -0.01(-1.76%)
Jun 22, 2021 0.4380 0.4380 0.4060 0.4090 96,775 -0.02(-4.88%)
Jun 21, 2021 0.4811 0.4811 0.4300 0.4300 93,549 -0.05(-9.49%)
Jun 18, 2021 0.4220 0.5020 0.4220 0.4751 38,159 +0.02(+3.28%)
Jun 17, 2021 0.4799 0.4800 0.4158 0.4600 114,610 -0.01(-3.04%)
Jun 16, 2021 0.4963 0.5016 0.4730 0.4744 21,758 -0.02(-3.18%)
Jun 15, 2021 0.4780 0.5180 0.4739 0.4900 37,939 -0.02(-3.79%)
Jun 14, 2021 0.4600 0.5147 0.4600 0.5093 76,682 +0.01(+3.03%)
Jun 11, 2021 0.4900 0.4970 0.4600 0.4943 99,649 +0.00(+0.02%)
Jun 10, 2021 0.5088 0.5350 0.4600 0.4942 170,174 -0.01(-2.47%)
Jun 09, 2021 0.5190 0.5230 0.4850 0.5067 106,111 -0.03(-5.08%)
Jun 08, 2021 0.5097 0.5372 0.4925 0.5338 130,373 +0.01(+2.54%)
Jun 07, 2021 0.5550 0.5550 0.4980 0.5206 130,762 -0.02(-4.25%)
Jun 04, 2021 0.5620 0.5620 0.5268 0.5437 143,076 -0.02(-3.31%)
Jun 03, 2021 0.5210 0.5623 0.5210 0.5623 120,448 +0.00(+0.14%)
Jun 02, 2021 0.4995 0.5759 0.4994 0.5615 106,520 +0.04(+7.88%)
Jun 01, 2021 0.5550 0.5625 0.4978 0.5205 150,327 -0.04(-7.30%)
May 28, 2021 0.5796 0.5843 0.5615 0.5615 43,470 -0.00(-0.14%)
May 27, 2021 0.6093 0.6093 0.5452 0.5623 110,628 -0.02(-3.05%)
May 26, 2021 0.5857 0.5941 0.5768 0.5800 160,571 +0.01(+0.89%)
May 25, 2021 0.5907 0.6139 0.5708 0.5749 199,489 -0.01(-1.00%)
May 24, 2021 0.6125 0.6170 0.5568 0.5807 118,854 +0.03(+5.85%)
May 21, 2021 0.5265 0.5662 0.5265 0.5486 181,066 +0.04(+7.61%)
May 20, 2021 0.4747 0.5150 0.4747 0.5098 42,728 +0.02(+5.14%)
May 19, 2021 0.5000 0.5100 0.4500 0.4849 266,886 -0.02(-4.73%)
May 18, 2021 0.5100 0.5323 0.4950 0.5090 157,065 +0.02(+3.98%)
May 17, 2021 0.4200 0.4895 0.4180 0.4895 171,847 +0.07(+15.91%)
May 14, 2021 0.4300 0.4522 0.3701 0.4223 173,398 +0.04(+11.81%)
May 13, 2021 0.4001 0.4389 0.3681 0.3777 327,053 -0.06(-13.55%)
May 12, 2021 0.4913 0.5020 0.4268 0.4369 213,807 -0.04(-9.09%)
May 11, 2021 0.5130 0.5270 0.4524 0.4806 370,884 -0.04(-7.91%)
May 10, 2021 0.5000 0.5389 0.4992 0.5219 190,109 +0.02(+3.33%)
May 07, 2021 0.5689 0.5801 0.5000 0.5051 273,474 -0.05(-9.06%)
May 06, 2021 0.5860 0.6000 0.5500 0.5554 142,259 -0.02(-4.06%)
May 05, 2021 0.6068 0.6100 0.5686 0.5789 98,640 -0.02(-2.54%)
May 04, 2021 0.5800 0.5940 0.5600 0.5940 231,881 -0.00(-0.17%)
May 03, 2021 0.6275 0.6326 0.5900 0.5950 302,066 -0.03(-5.18%)
Apr 30, 2021 0.6400 0.6550 0.6100 0.6275 82,600 -0.00(-0.77%)
Apr 29, 2021 0.6200 0.6559 0.6200 0.6324 109,802 -0.01(-0.96%)
Apr 28, 2021 0.6800 0.6916 0.6049 0.6385 207,760 -0.02(-3.26%)
Apr 27, 2021 0.6730 0.7057 0.6276 0.6600 300,849 +0.00(+0.00%)
Apr 26, 2021 0.6730 0.6730 0.6300 0.6600 372,286 +0.03(+4.76%)
Apr 23, 2021 0.6100 0.6450 0.6000 0.6300 228,000 +0.03(+5.26%)
Apr 22, 2021 0.6116 0.6430 0.5984 0.5985 188,963 -0.01(-1.77%)
Apr 21, 2021 0.6100 0.6100 0.5887 0.6093 121,690 +0.01(+1.04%)
Apr 20, 2021 0.6300 0.6430 0.5600 0.6030 325,479 -0.02(-2.74%)
Apr 19, 2021 0.6700 0.6700 0.6000 0.6200 759,299 +0.02(+2.68%)
Apr 16, 2021 0.5800 0.6100 0.5500 0.6038 187,400 -0.01(-1.68%)
Apr 15, 2021 0.6500 0.6506 0.6000 0.6141 96,732 -0.04(-5.52%)
Apr 14, 2021 0.6350 0.6954 0.5500 0.6500 102,922 -0.04(-5.16%)
Apr 13, 2021 0.6708 0.7000 0.6435 0.6854 64,997 +0.01(+1.14%)
Apr 12, 2021 0.6700 0.6896 0.6576 0.6777 98,461 -0.01(-1.73%)
Apr 09, 2021 0.6730 0.6956 0.6677 0.6896 66,200 +0.02(+2.93%)
Apr 08, 2021 0.6935 0.7000 0.6496 0.6700 259,582 -0.02(-2.88%)
Apr 07, 2021 0.7000 0.7100 0.6851 0.6899 58,902 +0.00(+0.07%)
Apr 06, 2021 0.7200 0.7200 0.6800 0.6894 80,000 -0.01(-2.07%)
Apr 05, 2021 0.6990 0.7500 0.6990 0.7040 108,824 -0.05(-6.13%)
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.