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 (%)
Apr 30, 2020 0.2140 0.2359 0.2140 0.2339 7,576 +0.01(+5.74%)
Apr 29, 2020 0.2246 0.2385 0.2100 0.2212 75,560 -0.01(-3.19%)
Apr 28, 2020 0.2375 0.2386 0.2200 0.2285 38,847 -0.01(-3.79%)
Apr 27, 2020 0.2430 0.2548 0.2372 0.2375 36,813 -0.00(-1.04%)
Apr 24, 2020 0.2750 0.2750 0.2289 0.2400 18,200 +0.00(+0.00%)
Apr 23, 2020 0.2643 0.2690 0.2390 0.2400 27,650 -0.01(-4.46%)
Apr 22, 2020 0.2355 0.2512 0.2312 0.2512 72,459 +0.02(+8.51%)
Apr 21, 2020 0.2509 0.2516 0.2315 0.2315 34,605 -0.02(-8.68%)
Apr 20, 2020 0.2607 0.2708 0.2517 0.2535 20,720 -0.02(-5.76%)
Apr 17, 2020 0.2510 0.2739 0.2510 0.2690 25,500 +0.01(+2.55%)
Apr 16, 2020 0.2740 0.2740 0.2565 0.2623 7,482 -0.02(-6.92%)
Apr 15, 2020 0.2859 0.2866 0.2600 0.2818 7,584 +0.01(+2.44%)
Apr 14, 2020 0.2749 0.2900 0.2547 0.2751 84,797 +0.01(+3.00%)
Apr 13, 2020 0.2410 0.2850 0.2410 0.2671 115,804 +0.01(+5.57%)
Apr 09, 2020 0.2644 0.2840 0.2530 0.2530 81,300 +0.03(+15.00%)
Apr 08, 2020 0.1780 0.2230 0.1780 0.2200 72,711 +0.02(+7.47%)
Apr 07, 2020 0.1953 0.2104 0.1830 0.2047 33,665 +0.03(+14.55%)
Apr 06, 2020 0.1887 0.1887 0.1649 0.1787 39,693 +0.01(+5.99%)
Apr 03, 2020 0.1620 0.1958 0.1620 0.1686 41,200 -0.02(-8.72%)
Apr 02, 2020 0.1844 0.1847 0.1663 0.1847 53,207 +0.00(+2.04%)
Apr 01, 2020 0.1880 0.2060 0.1770 0.1810 34,772 +0.00(+0.61%)
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%)
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.