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%)
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%)
Jan 02, 2020 0.2880 0.3148 0.2800 0.3134 95,118 +0.02(+5.66%)
Dec 31, 2019 0.2700 0.3032 0.2600 0.2966 114,800 +0.03(+9.85%)
Dec 30, 2019 0.3400 0.3580 0.2631 0.2700 173,792 -0.06(-17.56%)
Dec 27, 2019 0.3790 0.3880 0.3155 0.3275 401,200 -0.10(-23.66%)
Dec 26, 2019 0.3950 0.4700 0.3950 0.4290 312,757 +0.04(+11.14%)
Dec 24, 2019 0.3200 0.4000 0.3149 0.3860 251,500 +0.07(+21.12%)
Dec 23, 2019 0.2388 0.3309 0.2388 0.3187 235,235 +0.07(+26.07%)
Dec 20, 2019 0.2530 0.2610 0.2400 0.2528 107,100 +0.01(+5.33%)
Dec 19, 2019 0.2390 0.2500 0.2240 0.2400 156,917 +0.00(+0.33%)
Dec 18, 2019 0.2190 0.2551 0.2160 0.2392 276,734 +0.01(+2.66%)
Dec 17, 2019 0.2391 0.2391 0.2117 0.2330 48,245 -0.01(-3.96%)
Dec 16, 2019 0.2600 0.2700 0.2257 0.2426 117,310 -0.03(-11.46%)
Dec 13, 2019 0.2734 0.2920 0.2700 0.2740 35,400 -0.01(-3.32%)
Dec 12, 2019 0.2950 0.2950 0.2740 0.2834 45,955 -0.01(-2.91%)
Dec 11, 2019 0.2920 0.3014 0.2721 0.2919 30,606 -0.01(-2.70%)
Dec 10, 2019 0.3180 0.3180 0.3000 0.3000 3,218 -0.01(-3.23%)
Dec 09, 2019 0.3200 0.3300 0.3053 0.3100 12,772 -0.01(-4.56%)
Dec 06, 2019 0.3075 0.3294 0.3040 0.3248 2,800 +0.02(+8.27%)
Dec 05, 2019 0.3226 0.3226 0.3000 0.3000 12,950 -0.02(-6.34%)
Dec 04, 2019 0.3300 0.3300 0.3090 0.3203 6,856 -0.01(-2.94%)
Dec 03, 2019 0.3030 0.3300 0.3030 0.3300 23,633 +0.00(+0.61%)
Dec 02, 2019 0.3368 0.3368 0.3030 0.3280 67,683 -0.01(-2.67%)
Nov 29, 2019 0.3105 0.3370 0.3100 0.3370 10,300 +0.00(+0.96%)
Nov 27, 2019 0.3114 0.3476 0.3100 0.3338 20,200 +0.00(+1.49%)
Nov 26, 2019 0.3328 0.3370 0.3110 0.3289 25,057 -0.02(-4.67%)
Nov 25, 2019 0.3270 0.3500 0.3000 0.3450 29,020 +0.01(+2.43%)
Nov 22, 2019 0.3590 0.3590 0.3280 0.3368 24,900 -0.01(-2.66%)
Nov 21, 2019 0.3227 0.3460 0.3200 0.3460 12,374 +0.02(+7.25%)
Nov 20, 2019 0.3330 0.3408 0.3150 0.3226 32,439 -0.02(-5.12%)
Nov 19, 2019 0.3495 0.3519 0.3300 0.3400 31,258 -0.00(-0.82%)
Nov 18, 2019 0.3090 0.3533 0.3070 0.3428 28,334 +0.01(+4.32%)
Nov 15, 2019 0.3180 0.3500 0.3180 0.3286 48,100 -0.02(-5.85%)
Nov 14, 2019 0.3080 0.3520 0.3080 0.3490 29,180 -0.00(-0.29%)
Nov 13, 2019 0.3585 0.3585 0.3492 0.3500 35,394 +0.00(+0.00%)
Nov 12, 2019 0.3460 0.3579 0.3280 0.3500 20,873 +0.01(+4.29%)
Nov 11, 2019 0.3300 0.3548 0.3280 0.3356 9,255 +0.00(+0.66%)
Nov 08, 2019 0.3313 0.3400 0.3313 0.3334 6,700 +0.00(+0.42%)
Nov 07, 2019 0.2960 0.3468 0.2960 0.3320 29,034 -0.01(-3.49%)
Nov 06, 2019 0.3150 0.3570 0.3150 0.3440 48,865 -0.01(-1.69%)
Nov 05, 2019 0.3640 0.3640 0.3400 0.3499 32,741 +0.00(+0.57%)
Nov 04, 2019 0.3500 0.3500 0.3400 0.3479 17,629 -0.00(-0.32%)
Nov 01, 2019 0.3590 0.3700 0.3456 0.3490 16,100 -0.01(-3.06%)
Oct 31, 2019 0.3600 0.3779 0.3600 0.3600 11,640 -0.01(-3.82%)
Oct 30, 2019 0.3845 0.3879 0.3683 0.3743 14,687 -0.01(-1.47%)
Oct 29, 2019 0.3947 0.3947 0.3700 0.3799 27,665 +0.01(+2.29%)
Oct 28, 2019 0.4199 0.4199 0.3714 0.3714 30,280 -0.03(-6.68%)
Oct 25, 2019 0.4500 0.4500 0.3700 0.3980 26,200 +0.01(+2.05%)
Oct 24, 2019 0.3959 0.4200 0.3865 0.3900 66,188 -0.01(-2.50%)
Oct 23, 2019 0.4000 0.4198 0.3862 0.4000 18,485 +0.01(+1.27%)
Oct 22, 2019 0.4090 0.4200 0.3750 0.3950 32,809 -0.02(-3.87%)
Oct 21, 2019 0.3825 0.4200 0.3825 0.4109 47,117 +0.03(+8.13%)
Oct 18, 2019 0.4084 0.4200 0.3770 0.3800 37,500 -0.04(-9.52%)
Oct 17, 2019 0.4400 0.4400 0.3827 0.4200 21,461 +0.01(+2.44%)
Oct 16, 2019 0.4142 0.4200 0.3746 0.4100 25,182 -0.02(-3.98%)
Oct 15, 2019 0.4198 0.4270 0.3700 0.4270 29,559 +0.01(+1.72%)
Oct 14, 2019 0.4400 0.4400 0.3550 0.4198 35,440 +0.04(+10.74%)
Oct 11, 2019 0.3672 0.3920 0.3400 0.3791 16,800 +0.01(+2.46%)
Oct 10, 2019 0.4000 0.4000 0.3600 0.3700 18,142 -0.01(-3.77%)
Oct 09, 2019 0.3860 0.4299 0.3689 0.3845 33,826 +0.01(+3.92%)
Oct 08, 2019 0.4000 0.4400 0.3670 0.3700 40,303 -0.03(-7.50%)
Oct 07, 2019 0.3874 0.4500 0.3700 0.4000 32,398 +0.01(+3.25%)
Oct 04, 2019 0.4116 0.4500 0.3800 0.3874 22,200 -0.04(-9.91%)
Oct 03, 2019 0.3812 0.4300 0.3500 0.4300 37,938 +0.08(+22.86%)
Oct 02, 2019 0.3250 0.4300 0.3199 0.3500 35,161 -0.02(-6.57%)
Oct 01, 2019 0.3708 0.4490 0.3000 0.3746 46,194 +0.03(+9.63%)
Sep 30, 2019 0.3587 0.3667 0.3349 0.3417 63,525 -0.03(-7.65%)
Sep 27, 2019 0.4038 0.4390 0.3700 0.3700 41,800 -0.04(-8.66%)
Sep 26, 2019 0.4105 0.4105 0.3800 0.4051 51,644 +0.01(+1.27%)
Sep 25, 2019 0.3955 0.4399 0.3800 0.4000 27,615 -0.00(-0.57%)
Sep 24, 2019 0.4021 0.4500 0.3797 0.4023 49,562 -0.01(-1.88%)
Sep 23, 2019 0.3900 0.4600 0.3863 0.4100 82,195 +0.02(+6.49%)
Sep 20, 2019 0.4047 0.4600 0.3671 0.3850 100,100 +0.01(+1.32%)
Sep 19, 2019 0.3882 0.4399 0.3500 0.3800 109,025 -0.01(-3.43%)
Sep 18, 2019 0.4057 0.4399 0.3900 0.3935 45,895 -0.01(-3.01%)
Sep 17, 2019 0.4400 0.4400 0.3908 0.4057 77,295 +0.02(+4.03%)
Sep 16, 2019 0.4092 0.4699 0.3812 0.3900 116,448 -0.01(-2.50%)
Sep 13, 2019 0.4098 0.4500 0.3900 0.4000 28,600 +0.00(+0.00%)
Sep 12, 2019 0.4350 0.4700 0.3990 0.4000 70,445 +0.00(+0.00%)
Sep 11, 2019 0.4221 0.4800 0.3900 0.4000 53,387 -0.02(-3.89%)
Sep 10, 2019 0.4538 0.4799 0.4162 0.4162 78,502 -0.02(-4.32%)
Sep 09, 2019 0.4504 0.4800 0.4236 0.4350 49,992 -0.03(-7.05%)
Sep 06, 2019 0.4500 0.4750 0.4229 0.4680 81,500 +0.03(+6.34%)
Sep 05, 2019 0.4490 0.4601 0.4263 0.4401 17,327 -0.00(-0.47%)
Sep 04, 2019 0.4230 0.5000 0.4226 0.4422 93,338 +0.02(+3.92%)
Sep 03, 2019 0.4400 0.4448 0.4100 0.4255 41,991 -0.01(-3.30%)
Aug 30, 2019 0.4186 0.4600 0.3976 0.4400 185,300 +0.02(+4.91%)
Aug 29, 2019 0.4226 0.5000 0.3900 0.4194 182,474 -0.01(-2.71%)
Aug 28, 2019 0.4379 0.4399 0.3740 0.4311 125,658 +0.02(+3.73%)
Aug 27, 2019 0.4551 0.4649 0.4156 0.4156 57,460 -0.04(-9.02%)
Aug 26, 2019 0.4484 0.4649 0.4200 0.4568 52,574 +0.02(+3.82%)
Aug 23, 2019 0.4500 0.4750 0.4244 0.4400 76,100 -0.01(-1.72%)
Aug 22, 2019 0.4468 0.5000 0.4100 0.4477 122,181 +0.00(+0.38%)
Aug 21, 2019 0.3900 0.5000 0.3900 0.4460 94,851 +0.02(+5.51%)
Aug 20, 2019 0.3950 0.5000 0.3500 0.4227 62,619 +0.03(+8.38%)
Aug 19, 2019 0.5000 0.5000 0.3876 0.3900 103,408 -0.11(-21.48%)
Aug 16, 2019 0.5300 0.5300 0.4770 0.4967 68,600 -0.01(-2.61%)
Aug 15, 2019 0.5900 0.5900 0.5071 0.5100 44,548 -0.01(-2.15%)
Aug 14, 2019 0.5205 0.5999 0.4932 0.5212 137,328 -0.01(-1.88%)
Aug 13, 2019 0.6068 0.7000 0.4648 0.5312 344,848 -0.06(-9.97%)
Aug 12, 2019 0.5192 0.6500 0.4700 0.5900 243,221 +0.13(+27.02%)
Aug 09, 2019 0.4335 0.6299 0.4335 0.4645 159,500 +0.04(+10.23%)
Aug 08, 2019 0.3816 0.5100 0.3635 0.4214 67,082 +0.04(+11.54%)
Aug 07, 2019 0.3714 0.5300 0.3602 0.3778 107,901 -0.15(-28.72%)
Aug 06, 2019 0.3520 0.6600 0.3000 0.5300 196,949 -0.12(-18.46%)
Aug 05, 2019 0.7000 1.500 0.6000 0.6500 157,243 +0.31(+89.78%)
Aug 02, 2019 0.2980 0.3430 0.2964 0.3425 244,300 +0.06(+19.88%)
Aug 01, 2019 0.2701 0.2932 0.2685 0.2857 69,840 +0.02(+5.81%)
Jul 31, 2019 0.2600 0.2800 0.2573 0.2700 67,284 +0.02(+9.22%)
Jul 30, 2019 0.2492 0.2640 0.2472 0.2472 12,368 -0.01(-2.37%)
Jul 29, 2019 0.2532 0.2532 0.2532 0.2532 386 -0.01(-2.13%)
Jul 25, 2019 0.2587 0.2587 0.2587 0 -0.01(-3.61%)
Jul 23, 2019 0.2684 0.2684 0.2684 0 -0.02(-6.87%)
Jul 22, 2019 0.2882 0.2882 0.2882 0.2882 1,000 -0.00(-1.64%)
Jul 19, 2019 0.2930 0.2930 0.2930 0.2930 400 -0.01(-4.78%)
Jul 18, 2019 0.3070 0.3077 0.3070 0.3077 700 -0.00(-1.06%)
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.