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

Bewhere Holdings Inc (TSV: BEW )

0.3650 +0.0050 (+1.39%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 7, 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 (%)
May 06, 2024 0.3550 0.3600 0.3550 0.3600 36,990 -0.01(-2.70%)
May 03, 2024 0.3600 0.3700 0.3550 0.3700 15,000 +0.00(+0.00%)
May 02, 2024 0.3700 0.3700 0.3600 0.3700 15,720 -0.01(-2.63%)
Apr 30, 2024 0.3800 0 -0.02(-3.80%)
Apr 29, 2024 0.3950 0.3950 0.3950 0.3950 500 +0.01(+1.28%)
Apr 26, 2024 0.3900 0.3900 0.3900 0.3900 9,000 +0.01(+1.30%)
Apr 25, 2024 0.4000 0.4000 0.3850 0.3850 58,500 -0.01(-2.53%)
Apr 24, 2024 0.4100 0.4200 0.3950 0.3950 128,500 +0.00(+0.00%)
Apr 23, 2024 0.3950 0.3950 0.3950 0.3950 18,000 -0.01(-3.66%)
Apr 22, 2024 0.4000 0.4100 0.4000 0.4100 55,153 +0.01(+3.80%)
Apr 19, 2024 0.4050 0.4100 0.3950 0.3950 85,005 -0.01(-1.25%)
Apr 18, 2024 0.4000 0.4050 0.4000 0.4000 119,347 +0.00(+0.00%)
Apr 17, 2024 0.4000 0.4000 0.4000 0.4000 12,600 +0.00(+0.00%)
Apr 16, 2024 0.4050 0.4050 0.4000 0.4000 8,000 +0.00(+0.00%)
Apr 15, 2024 0.4000 0.4000 0.4000 0.4000 8,500 -0.01(-2.44%)
Apr 12, 2024 0.4450 0.4500 0.4100 0.4100 97,550 -0.04(-8.89%)
Apr 11, 2024 0.4100 0.4500 0.4100 0.4500 107,430 +0.03(+7.14%)
Apr 10, 2024 0.4200 0.4200 0.4000 0.4200 93,450 +0.00(+0.00%)
Apr 09, 2024 0.3850 0.4500 0.3850 0.4200 156,193 +0.02(+5.00%)
Apr 08, 2024 0.3950 0.4000 0.3900 0.4000 14,000 +0.00(+0.00%)
Apr 05, 2024 0.3900 0.4350 0.3850 0.4000 279,126 +0.01(+2.56%)
Apr 04, 2024 0.3900 0.3900 0.3900 0.3900 5,501 -0.01(-1.27%)
Apr 03, 2024 0.3550 0.4000 0.3550 0.3950 103,750 +0.03(+8.22%)
Apr 02, 2024 0.3600 0.3650 0.3600 0.3650 47,280 +0.00(+0.00%)
Apr 01, 2024 0.3700 0.3700 0.3650 0.3650 7,227 -0.02(-3.95%)
Mar 28, 2024 0.3800 0 +0.03(+8.57%)
Mar 27, 2024 0.3650 0.3650 0.3500 0.3500 46,000 -0.02(-4.11%)
Mar 26, 2024 0.3650 0.3700 0.3650 0.3650 59,000 +0.00(+0.00%)
Mar 25, 2024 0.3550 0.3700 0.3550 0.3650 7,922 +0.02(+4.29%)
Mar 22, 2024 0.3550 0.3600 0.3500 0.3500 46,100 -0.01(-1.41%)
Mar 21, 2024 0.3800 0.3800 0.3500 0.3550 47,586 -0.02(-4.05%)
Mar 20, 2024 0.3700 0.3950 0.3700 0.3700 11,783 -0.01(-2.63%)
Mar 19, 2024 0.3700 0.3950 0.3700 0.3800 152,091 +0.01(+2.70%)
Mar 18, 2024 0.3850 0.3850 0.3600 0.3700 25,000 -0.01(-2.63%)
Mar 15, 2024 0.3350 0.3800 0.3350 0.3800 202,150 +0.03(+8.57%)
Mar 14, 2024 0.3200 0.3700 0.3200 0.3500 323,340 +0.02(+6.06%)
Mar 13, 2024 0.3050 0.3300 0.3050 0.3300 346,762 +0.03(+8.20%)
Mar 12, 2024 0.3000 0.3050 0.3000 0.3050 13,000 +0.01(+3.39%)
Mar 11, 2024 0.3000 0.3000 0.2950 0.2950 78,540 -0.01(-1.67%)
Mar 08, 2024 0.3000 0.3000 0.3000 0.3000 1,700 +0.01(+3.45%)
Mar 07, 2024 0.2950 0.2950 0.2900 0.2900 76,152 -0.01(-1.69%)
Mar 06, 2024 0.2900 0.2950 0.2900 0.2950 26,089 +0.01(+5.36%)
Mar 04, 2024 0.2800 0 -0.01(-3.45%)
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.