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

Bewhere Holdings Inc (TSV: BEW )

0.3900 -0.0050 (-1.27%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 31, 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, 2022 0.2400 0.2400 0.2400 0.2400 116,017 +0.00(+0.00%)
Aug 30, 2022 0.2400 0.2400 0.2400 0.2400 106,500 +0.00(+0.00%)
Aug 29, 2022 0.2400 0.2400 0.2400 0.2400 6,000 -0.01(-4.00%)
Aug 26, 2022 0.2500 0.2550 0.2500 0.2500 157,132 +0.00(+0.00%)
Aug 25, 2022 0.2450 0.2500 0.2450 0.2500 64,500 +0.01(+2.04%)
Aug 24, 2022 0.2400 0.2450 0.2400 0.2450 104,600 +0.02(+8.89%)
Aug 23, 2022 0.2250 0.2250 0.2250 0.2250 500 +0.00(+0.00%)
Aug 19, 2022 0.2250 0 +0.00(+0.00%)
Aug 18, 2022 0.2350 0.2350 0.2250 0.2250 1,100 +0.01(+4.65%)
Aug 16, 2022 0.2150 400 -0.01(-4.44%)
Aug 15, 2022 0.2400 0.2400 0.2250 0.2250 59,000 -0.02(-8.16%)
Aug 12, 2022 0.2400 0.2450 0.2400 0.2450 15,500 +0.01(+6.52%)
Aug 09, 2022 0.2300 0 -0.01(-4.17%)
Aug 08, 2022 0.2400 0.2400 0.2400 0.2400 2,603 +0.01(+2.13%)
Aug 05, 2022 0.2350 0.2350 0.2350 0.2350 7,100 -0.01(-2.08%)
Aug 04, 2022 0.2400 0.2400 0.2400 0.2400 2,850 -0.01(-2.04%)
Aug 03, 2022 0.2500 0.2500 0.2450 0.2450 22,100 +0.00(+0.00%)
Aug 02, 2022 0.2450 0.2450 0.2450 0.2450 12,500 -0.01(-2.00%)
Jul 29, 2022 0.2500 0 +0.00(+0.00%)
Jul 28, 2022 0.2500 0.2500 0.2500 0.2500 10,000 +0.02(+8.70%)
Jul 27, 2022 0.2500 0.2500 0.2300 0.2300 4,000 -0.02(-8.00%)
Jul 26, 2022 0.2450 0.2500 0.2450 0.2500 5,000 +0.01(+2.04%)
Jul 25, 2022 0.2500 0.2500 0.2450 0.2450 13,500 +0.00(+0.00%)
Jul 22, 2022 0.2500 0.2500 0.2450 0.2450 3,050 -0.01(-2.00%)
Jul 20, 2022 0.2500 275 +0.00(+0.00%)
Jul 19, 2022 0.2500 0.2500 0.2500 0.2500 8,500 +0.01(+4.17%)
Jul 18, 2022 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Jul 15, 2022 0.2250 0.2400 0.2250 0.2400 42,500 +0.01(+2.13%)
Jul 14, 2022 0.2350 0.2350 0.2350 0.2350 7,000 +0.00(+0.00%)
Jul 13, 2022 0.2350 0.2350 0.2350 0.2350 24,000 +0.00(+0.00%)
Jul 12, 2022 0.2350 0.2350 0.2350 0.2350 36,000 +0.01(+4.44%)
Jul 11, 2022 0.2300 0.2300 0.2250 0.2250 3,500 -0.01(-4.26%)
Jul 07, 2022 0.2350 38 +0.01(+6.82%)
Jul 06, 2022 0.2200 0.2200 0.2200 0.2200 47,500 -0.01(-2.22%)
Jul 05, 2022 0.2250 0.2250 0.2250 0.2250 18,000 +0.00(+0.00%)
Jul 04, 2022 0.2600 0.2600 0.2250 0.2250 71,000 -0.01(-4.26%)
Jun 30, 2022 0.2350 0 -0.01(-4.08%)
Jun 29, 2022 0.2350 0.2450 0.2350 0.2450 113,700 +0.02(+11.36%)
Jun 28, 2022 0.2350 0.2350 0.2200 0.2200 54,000 +0.00(+0.00%)
Jun 27, 2022 0.2200 0.2350 0.2200 0.2200 49,500 -0.01(-6.38%)
Jun 24, 2022 0.2250 0.2350 0.2250 0.2350 93,500 +0.02(+9.30%)
Jun 23, 2022 0.2150 0.2150 0.2150 0.2150 7,000 +0.00(+0.00%)
Jun 22, 2022 0.2200 0.2200 0.2150 0.2150 144,976 -0.01(-2.27%)
Jun 21, 2022 0.2150 0.2200 0.2150 0.2200 84,000 +0.00(+0.00%)
Jun 20, 2022 0.2200 0.2200 0.2150 0.2200 9,925 +0.00(+0.00%)
Jun 17, 2022 0.2250 0.2250 0.2200 0.2200 58,501 -0.01(-2.22%)
Jun 16, 2022 0.2250 0.2250 0.2250 0.2250 35,700 +0.01(+2.27%)
Jun 15, 2022 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jun 14, 2022 0.2200 0.2450 0.2200 0.2200 66,700 -0.01(-2.22%)
Jun 13, 2022 0.2300 0.2300 0.2200 0.2250 55,528 -0.01(-4.26%)
Jun 10, 2022 0.2300 0.2450 0.2300 0.2350 8,600 +0.00(+2.17%)
Jun 09, 2022 0.2400 0.2400 0.2300 0.2300 49,000 -0.01(-4.17%)
Jun 08, 2022 0.2400 0.2400 0.2400 0.2400 4,500 -0.01(-4.00%)
Jun 07, 2022 0.2500 0.2500 0.2500 0.2500 4,000 -0.01(-3.85%)
Jun 06, 2022 0.2600 0.2600 0.2600 0.2600 31,500 +0.01(+1.96%)
Jun 03, 2022 0.2550 0.2550 0.2550 0.2550 9,500 +0.01(+2.00%)
Jun 02, 2022 0.2450 0.2500 0.2450 0.2500 9,400 -0.01(-1.96%)
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.