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 (%)
Mar 31, 2020 0.1769 0.1849 0.1699 0.1799 23,783 -0.00(-0.06%)
Mar 30, 2020 0.2120 0.2120 0.1800 0.1800 30,923 -0.02(-10.00%)
Mar 27, 2020 0.1850 0.2080 0.1793 0.2000 73,200 +0.01(+3.57%)
Mar 26, 2020 0.2180 0.2180 0.1610 0.1931 114,696 -0.01(-3.45%)
Mar 25, 2020 0.1890 0.2120 0.1700 0.2000 133,225 +0.02(+10.01%)
Mar 24, 2020 0.1700 0.1818 0.1600 0.1818 106,827 +0.01(+6.94%)
Mar 23, 2020 0.1659 0.1748 0.1600 0.1700 24,201 -0.01(-4.71%)
Mar 20, 2020 0.1818 0.1818 0.1741 0.1784 11,800 +0.01(+6.70%)
Mar 19, 2020 0.1617 0.1836 0.1600 0.1672 37,071 +0.00(+1.77%)
Mar 18, 2020 0.1880 0.1891 0.1600 0.1643 93,470 -0.02(-11.67%)
Mar 17, 2020 0.1720 0.2000 0.1720 0.1860 63,909 +0.01(+5.08%)
Mar 16, 2020 0.1734 0.2200 0.1598 0.1770 209,634 -0.01(-3.12%)
Mar 13, 2020 0.1580 0.2049 0.1580 0.1827 83,800 -0.02(-8.65%)
Mar 12, 2020 0.2050 0.2145 0.1725 0.2000 149,253 -0.04(-15.68%)
Mar 11, 2020 0.2500 0.2535 0.2200 0.2372 98,432 -0.01(-5.12%)
Mar 10, 2020 0.2700 0.2700 0.2500 0.2500 56,847 -0.01(-4.40%)
Mar 09, 2020 0.2800 0.2800 0.2534 0.2615 74,310 -0.03(-9.83%)
Mar 06, 2020 0.2900 0.2958 0.2832 0.2900 27,500 -0.00(-0.03%)
Mar 05, 2020 0.3182 0.3182 0.2878 0.2901 25,419 -0.02(-6.42%)
Mar 04, 2020 0.3000 0.3100 0.2980 0.3100 44,653 +0.02(+6.71%)
Mar 03, 2020 0.2786 0.3087 0.2650 0.2905 165,979 +0.02(+6.02%)
Mar 02, 2020 0.2590 0.3019 0.2580 0.2740 61,295 +0.03(+11.16%)
Feb 28, 2020 0.2700 0.2920 0.2387 0.2465 124,000 -0.04(-15.00%)
Feb 27, 2020 0.2940 0.3078 0.2730 0.2900 67,215 -0.01(-3.33%)
Feb 26, 2020 0.2900 0.3326 0.2900 0.3000 58,977 -0.02(-5.36%)
Feb 25, 2020 0.3100 0.3402 0.3100 0.3170 61,208 +0.01(+3.59%)
Feb 24, 2020 0.3450 0.3483 0.3000 0.3060 60,298 -0.03(-10.00%)
Feb 21, 2020 0.3380 0.3701 0.3380 0.3400 184,100 +0.00(+0.74%)
Feb 20, 2020 0.3440 0.3440 0.3230 0.3375 36,138 -0.01(-3.65%)
Feb 19, 2020 0.3725 0.3725 0.3350 0.3503 88,645 -0.01(-2.69%)
Feb 18, 2020 0.3824 0.3995 0.3419 0.3600 99,934 +0.04(+11.84%)
Feb 14, 2020 0.3230 0.3256 0.3032 0.3219 43,300 +0.01(+3.17%)
Feb 13, 2020 0.2932 0.3200 0.2931 0.3120 47,578 +0.02(+8.15%)
Feb 12, 2020 0.2850 0.3046 0.2700 0.2885 41,354 +0.00(+1.23%)
Feb 11, 2020 0.2900 0.2900 0.2660 0.2850 31,295 +0.01(+4.70%)
Feb 10, 2020 0.2671 0.2800 0.2650 0.2722 19,154 +0.00(+0.93%)
Feb 07, 2020 0.2853 0.2914 0.2697 0.2697 24,200 -0.02(-5.70%)
Feb 06, 2020 0.2930 0.2981 0.2771 0.2860 76,559 +0.01(+4.84%)
Feb 05, 2020 0.2900 0.2910 0.2699 0.2728 21,148 +0.00(+1.60%)
Feb 04, 2020 0.2902 0.2902 0.2650 0.2685 40,787 -0.01(-3.10%)
Feb 03, 2020 0.2980 0.2980 0.2700 0.2771 78,101 -0.01(-4.45%)
Jan 31, 2020 0.2924 0.2968 0.2700 0.2900 48,700 +0.02(+6.03%)
Jan 30, 2020 0.2680 0.2810 0.2680 0.2735 8,034 -0.01(-2.32%)
Jan 29, 2020 0.2944 0.2969 0.2715 0.2800 12,709 -0.01(-3.45%)
Jan 28, 2020 0.2792 0.3023 0.2744 0.2900 53,229 +0.03(+11.37%)
Jan 27, 2020 0.2616 0.2760 0.2490 0.2604 76,439 -0.01(-2.11%)
Jan 24, 2020 0.2867 0.2867 0.2500 0.2660 106,700 -0.01(-5.00%)
Jan 23, 2020 0.2903 0.2903 0.2707 0.2800 16,097 +0.01(+3.70%)
Jan 22, 2020 0.2900 0.2990 0.2670 0.2700 51,801 -0.01(-2.84%)
Jan 21, 2020 0.2937 0.2947 0.2600 0.2779 139,292 -0.01(-4.17%)
Jan 17, 2020 0.2800 0.3025 0.2800 0.2900 9,200 -0.00(-0.68%)
Jan 16, 2020 0.2901 0.3067 0.2836 0.2920 68,734 +0.02(+6.57%)
Jan 15, 2020 0.2870 0.3100 0.2740 0.2740 62,299 -0.01(-4.53%)
Jan 14, 2020 0.2790 0.2900 0.2790 0.2870 25,048 -0.00(-0.66%)
Jan 13, 2020 0.2700 0.2948 0.2700 0.2889 64,330 +0.01(+3.92%)
Jan 10, 2020 0.2750 0.2967 0.2708 0.2780 54,700 -0.01(-4.01%)
Jan 09, 2020 0.2870 0.3040 0.2700 0.2896 60,507 -0.01(-3.47%)
Jan 08, 2020 0.2613 0.3074 0.2613 0.3000 59,189 +0.02(+7.14%)
Jan 07, 2020 0.3025 0.3129 0.2634 0.2800 37,396 -0.01(-2.78%)
Jan 06, 2020 0.2930 0.3100 0.2870 0.2880 44,882 -0.03(-9.77%)
Jan 03, 2020 0.3190 0.3408 0.2943 0.3192 34,800 +0.01(+1.85%)
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.