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 30, 2019 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Aug 29, 2019 0.1800 0.1850 0.1750 0.1800 151,158 +0.00(+0.00%)
Aug 28, 2019 0.1750 0.1800 0.1700 0.1800 77,000 +0.01(+5.88%)
Aug 27, 2019 0.1600 0.1750 0.1600 0.1700 346,699 +0.01(+6.25%)
Aug 26, 2019 0.1700 0.1700 0.1600 0.1600 30,000 -0.01(-5.88%)
Aug 23, 2019 0.1600 0.1700 0.1600 0.1700 107,000 +0.01(+6.25%)
Aug 22, 2019 0.1650 0.1650 0.1600 0.1600 81,099 +0.00(+0.00%)
Aug 20, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Aug 19, 2019 0.1550 0.1650 0.1550 0.1650 72,500 +0.01(+6.45%)
Aug 16, 2019 0.1600 0.1700 0.1550 0.1550 92,189 -0.02(-8.82%)
Aug 15, 2019 0.1600 0.1700 0.1600 0.1700 105,660 +0.01(+6.25%)
Aug 14, 2019 0.1800 0.1800 0.1600 0.1600 83,475 -0.02(-11.11%)
Aug 13, 2019 0.1750 0.1800 0.1700 0.1800 32,000 +0.00(+0.00%)
Aug 12, 2019 0.1750 0.1800 0.1750 0.1800 101,300 +0.00(+0.00%)
Aug 09, 2019 0.1800 0.1800 0.1800 0.1800 11,300 +0.01(+5.88%)
Aug 08, 2019 0.1800 0.1800 0.1700 0.1700 41,000 -0.01(-5.56%)
Aug 07, 2019 0.1800 0.1800 0.1750 0.1800 31,500 +0.00(+0.00%)
Aug 06, 2019 0.1850 0.1850 0.1700 0.1800 63,716 -0.01(-2.70%)
Aug 02, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 01, 2019 0.1650 0.1900 0.1650 0.1800 441,400 +0.02(+12.50%)
Jul 31, 2019 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jul 30, 2019 0.1600 0.1600 0.1600 0.1600 53,800 +0.00(+0.00%)
Jul 29, 2019 0.1600 0.1600 0.1600 0.1600 79,500 +0.01(+3.23%)
Jul 26, 2019 0.1400 0.1550 0.1400 0.1550 96,189 +0.01(+10.71%)
Jul 25, 2019 0.1400 0.1400 0.1400 0.1400 15,000 -0.00(-3.45%)
Jul 24, 2019 0.1450 0.1450 0.1400 0.1450 50,100 +0.00(+0.00%)
Jul 23, 2019 0.1500 0.1500 0.1450 0.1450 45,545 -0.01(-3.33%)
Jul 22, 2019 0.1500 0.1500 0.1500 0.1500 15,100 -0.01(-3.23%)
Jul 19, 2019 0.1450 0.1550 0.1400 0.1550 586,460 +0.01(+10.71%)
Jul 18, 2019 0.1550 0.1550 0.1400 0.1400 192,630 -0.02(-12.50%)
Jul 17, 2019 0.1650 0.1650 0.1600 0.1600 144,643 +0.00(+0.00%)
Jul 16, 2019 0.1650 0.1650 0.1600 0.1600 126,500 -0.01(-3.03%)
Jul 15, 2019 0.1650 0.1650 0.1650 0.1650 8,007 +0.00(+0.00%)
Jul 12, 2019 0.1700 0.1700 0.1650 0.1650 75,939 -0.01(-2.94%)
Jul 11, 2019 0.1700 0.1700 0.1700 0.1700 131,998 +0.00(+0.00%)
Jul 10, 2019 0.1700 0.1750 0.1700 0.1700 214,500 +0.01(+3.03%)
Jul 09, 2019 0.1700 0.1700 0.1650 0.1650 64,340 -0.01(-5.71%)
Jul 08, 2019 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
Jul 05, 2019 0.1800 0.1800 0.1700 0.1700 69,998 -0.01(-8.11%)
Jul 04, 2019 0.1750 0.1900 0.1750 0.1850 51,858 +0.01(+2.78%)
Jul 03, 2019 0.1800 0.1800 0.1800 0.1800 12,200 +0.01(+2.86%)
Jul 02, 2019 0.1750 0.1850 0.1750 0.1750 82,600 +0.00(+0.00%)
Jun 28, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 27, 2019 0.1800 0.1800 0.1750 0.1750 34,655 -0.01(-2.78%)
Jun 26, 2019 0.1800 0.1800 0.1750 0.1800 70,407 +0.00(+0.00%)
Jun 25, 2019 0.1850 0.1850 0.1800 0.1800 14,500 -0.01(-2.70%)
Jun 24, 2019 0.1800 0.1850 0.1800 0.1850 24,026 +0.00(+0.00%)
Jun 21, 2019 0.1800 0.1900 0.1750 0.1850 57,300 +0.00(+0.00%)
Jun 20, 2019 0.1800 0.1850 0.1800 0.1850 104,000 +0.01(+2.78%)
Jun 19, 2019 0.1650 0.1800 0.1650 0.1800 67,000 +0.01(+9.09%)
Jun 18, 2019 0.1700 0.1700 0.1650 0.1650 57,676 -0.01(-2.94%)
Jun 17, 2019 0.1750 0.1750 0.1650 0.1700 195,300 -0.01(-5.56%)
Jun 14, 2019 0.1800 0.1850 0.1800 0.1800 26,000 -0.01(-2.70%)
Jun 13, 2019 0.1850 0.1850 0.1850 0.1850 8,500 +0.00(+0.00%)
Jun 12, 2019 0.1900 0.1900 0.1800 0.1850 43,500 -0.01(-2.63%)
Jun 11, 2019 0.1850 0.1950 0.1850 0.1900 65,000 +0.01(+2.70%)
Jun 10, 2019 0.1750 0.1900 0.1750 0.1850 97,760 +0.01(+2.78%)
Jun 07, 2019 0.1800 0.1900 0.1800 0.1800 95,572 +0.01(+2.86%)
Jun 06, 2019 0.1800 0.1800 0.1750 0.1750 52,757 -0.01(-2.78%)
Jun 05, 2019 0.1850 0.1850 0.1800 0.1800 26,700 -0.01(-2.70%)
Jun 04, 2019 0.1850 0.1850 0.1750 0.1850 107,500 +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.