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 (%)
Aug 31, 2017 0.3300 0.3350 0.3200 0.3350 72,300 +0.02(+4.69%)
Aug 30, 2017 0.3400 0.3400 0.3200 0.3200 198,000 -0.01(-3.03%)
Aug 29, 2017 0.3400 0.3400 0.3250 0.3300 60,000 +0.00(+0.00%)
Aug 28, 2017 0.3300 0.3350 0.3300 0.3300 61,000 -0.02(-5.71%)
Aug 24, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 23, 2017 0.3400 0.3600 0.3400 0.3600 254,160 +0.02(+5.88%)
Aug 22, 2017 0.3350 0.3500 0.3350 0.3400 128,500 +0.01(+3.03%)
Aug 21, 2017 0.3400 0.3400 0.3300 0.3300 97,000 -0.01(-2.94%)
Aug 18, 2017 0.3350 0.3400 0.3350 0.3400 21,034 +0.00(+0.00%)
Aug 17, 2017 0.3350 0.3400 0.3350 0.3400 57,500 +0.00(+0.00%)
Aug 16, 2017 0.3300 0.3400 0.3250 0.3400 158,600 +0.02(+4.62%)
Aug 15, 2017 0.3300 0.3300 0.3250 0.3250 74,475 -0.01(-1.52%)
Aug 14, 2017 0.3250 0.3300 0.3200 0.3300 46,500 -0.01(-4.35%)
Aug 11, 2017 0.3250 0.3450 0.3150 0.3450 256,500 +0.03(+9.52%)
Aug 10, 2017 0.3300 0.3350 0.3150 0.3150 236,000 -0.02(-5.97%)
Aug 09, 2017 0.3400 0.3400 0.3300 0.3350 47,185 -0.01(-1.47%)
Aug 08, 2017 0.3400 0.3400 0.3300 0.3400 91,500 +0.00(+0.00%)
Aug 04, 2017 0.3500 0.3500 0.3200 0.3400 200,600 -0.01(-2.86%)
Aug 03, 2017 0.3450 0.3500 0.3300 0.3500 176,050 +0.01(+1.45%)
Aug 02, 2017 0.3450 0.3500 0.3450 0.3450 129,200 -0.01(-2.82%)
Aug 01, 2017 0.3550 0.3550 0.3500 0.3550 135,200 +0.00(+0.00%)
Jul 31, 2017 0.3650 0.3650 0.3500 0.3550 321,039 +0.01(+1.43%)
Jul 28, 2017 0.3650 0.3650 0.3450 0.3500 128,100 -0.01(-2.78%)
Jul 27, 2017 0.3650 0.3650 0.3500 0.3600 333,705 -0.01(-1.37%)
Jul 26, 2017 0.3500 0.3900 0.3450 0.3650 1,931,413 +0.02(+4.29%)
Jul 25, 2017 0.3450 0.3550 0.3400 0.3500 382,904 -0.01(-1.41%)
Jul 24, 2017 0.3500 0.3650 0.3400 0.3550 779,935 -0.01(-1.39%)
Jul 21, 2017 0.3500 0.3600 0.3400 0.3600 437,500 +0.02(+5.88%)
Jul 20, 2017 0.3200 0.3500 0.3200 0.3400 597,647 +0.02(+4.62%)
Jul 19, 2017 0.3150 0.3250 0.3100 0.3250 26,500 +0.01(+3.17%)
Jul 18, 2017 0.3150 0.3300 0.3100 0.3150 62,000 -0.01(-3.08%)
Jul 17, 2017 0.3200 0.3250 0.3100 0.3250 85,300 +0.02(+4.84%)
Jul 14, 2017 0.3200 0.3200 0.3050 0.3100 47,999 -0.01(-3.13%)
Jul 13, 2017 0.3200 0.3300 0.3100 0.3200 115,200 +0.00(+0.00%)
Jul 12, 2017 0.3250 0.3300 0.3150 0.3200 38,074 -0.02(-4.48%)
Jul 11, 2017 0.3250 0.3350 0.3050 0.3350 231,833 +0.01(+3.08%)
Jul 10, 2017 0.3500 0.3500 0.3200 0.3250 142,128 -0.02(-4.41%)
Jul 07, 2017 0.3400 0.3500 0.3350 0.3400 296,600 +0.01(+3.03%)
Jul 06, 2017 0.3100 0.3300 0.3100 0.3300 270,042 +0.02(+4.76%)
Jul 05, 2017 0.3250 0.3250 0.3000 0.3150 147,500 +0.01(+1.61%)
Jul 04, 2017 0.3250 0.3300 0.3100 0.3100 105,152 +0.00(+0.00%)
Jul 03, 2017 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 30, 2017 0.3250 0.3300 0.3100 0.3100 168,471 -0.02(-4.62%)
Jun 29, 2017 0.3250 0.3300 0.3100 0.3250 213,000 +0.00(+0.00%)
Jun 28, 2017 0.3300 0.3350 0.3000 0.3250 1,345,100 -0.01(-1.52%)
Jun 27, 2017 0.3300 0.3300 0.3200 0.3300 310,987 -0.01(-2.94%)
Jun 26, 2017 0.3400 0.3500 0.3300 0.3400 610,194 +0.01(+3.03%)
Jun 23, 2017 0.3300 0.3600 0.3250 0.3300 2,265,491 +0.00(+0.00%)
Jun 22, 2017 0.3000 0.3400 0.2700 0.3300 3,525,209 +0.04(+11.86%)
Jun 21, 2017 0.2700 0.3000 0.2600 0.2950 1,212,000 +0.03(+11.32%)
Jun 20, 2017 0.2550 0.2700 0.2550 0.2650 255,500 +0.03(+10.42%)
Jun 19, 2017 0.2400 0.2500 0.2350 0.2400 364,888 +0.01(+2.13%)
Jun 16, 2017 0.2400 0.2500 0.2350 0.2350 274,000 -0.01(-2.08%)
Jun 15, 2017 0.2300 0.2400 0.2300 0.2400 99,847 +0.01(+2.13%)
Jun 14, 2017 0.2400 0.2400 0.2300 0.2350 318,000 -0.02(-6.00%)
Jun 13, 2017 0.2600 0.2750 0.2350 0.2500 47,000 +0.02(+8.70%)
Jun 12, 2017 0.2400 0.2400 0.2250 0.2300 155,000 -0.02(-8.00%)
Jun 08, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 06, 2017 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jun 05, 2017 0.2850 0.2850 0.2550 0.2550 57,000 -0.03(-10.53%)
Jun 02, 2017 0.2750 0.2850 0.2600 0.2850 31,000 +0.01(+5.56%)
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.