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 (%)
Jun 30, 2020 0.2024 0.2024 0.1850 0.1962 11,986 +0.00(+2.45%)
Jun 29, 2020 0.1861 0.2095 0.1800 0.1915 21,223 -0.01(-5.48%)
Jun 26, 2020 0.1894 0.2026 0.1858 0.2026 6,900 +0.00(+1.30%)
Jun 25, 2020 0.2000 0.2065 0.1800 0.2000 32,712 +0.01(+3.20%)
Jun 24, 2020 0.2100 0.2150 0.1929 0.1938 10,855 -0.02(-8.54%)
Jun 23, 2020 0.2154 0.2154 0.1939 0.2119 30,262 +0.00(+0.90%)
Jun 22, 2020 0.2286 0.2286 0.2092 0.2100 61,462 -0.02(-9.64%)
Jun 19, 2020 0.2349 0.2349 0.2150 0.2324 213,100 -0.00(-0.81%)
Jun 18, 2020 0.2140 0.2349 0.1990 0.2343 131,227 +0.04(+20.71%)
Jun 17, 2020 0.1940 0.2189 0.1735 0.1941 29,221 -0.01(-4.85%)
Jun 16, 2020 0.2009 0.2040 0.1930 0.2040 23,242 +0.00(+1.90%)
Jun 15, 2020 0.2011 0.2064 0.1850 0.2002 47,050 +0.00(+1.11%)
Jun 12, 2020 0.2100 0.2100 0.1950 0.1980 21,900 -0.01(-5.71%)
Jun 11, 2020 0.2000 0.2173 0.1992 0.2100 37,100 -0.01(-4.11%)
Jun 10, 2020 0.2115 0.2190 0.1900 0.2190 145,215 +0.01(+4.29%)
Jun 09, 2020 0.2090 0.2248 0.2000 0.2100 177,965 -0.01(-3.14%)
Jun 08, 2020 0.2190 0.2280 0.2090 0.2168 65,294 -0.00(-1.90%)
Jun 05, 2020 0.2360 0.2430 0.2180 0.2210 95,300 -0.01(-3.62%)
Jun 04, 2020 0.2169 0.2330 0.2160 0.2293 14,035 +0.00(+1.91%)
Jun 03, 2020 0.2384 0.2400 0.2200 0.2250 15,362 -0.01(-4.26%)
Jun 02, 2020 0.2459 0.2459 0.2170 0.2350 45,560 +0.01(+4.44%)
Jun 01, 2020 0.2050 0.2474 0.2050 0.2250 12,647 -0.02(-6.83%)
May 29, 2020 0.2170 0.2440 0.2170 0.2415 73,500 -0.01(-3.01%)
May 28, 2020 0.2500 0.2500 0.2270 0.2490 11,937 -0.00(-0.40%)
May 27, 2020 0.2357 0.2500 0.2357 0.2500 412 +0.02(+9.12%)
May 26, 2020 0.2500 0.2500 0.2110 0.2291 23,708 -0.01(-4.54%)
May 22, 2020 0.2443 0.2499 0.2328 0.2400 7,500 -0.01(-4.00%)
May 21, 2020 0.2500 0.2500 0.2500 95 +0.00(+0.00%)
May 20, 2020 0.2360 0.2500 0.2351 0.2500 2,613 +0.02(+7.81%)
May 19, 2020 0.2470 0.2470 0.2156 0.2319 6,988 +0.00(+0.83%)
May 18, 2020 0.2570 0.2570 0.1940 0.2300 32,626 +0.01(+3.65%)
May 15, 2020 0.2469 0.2469 0.2100 0.2219 9,600 -0.01(-3.56%)
May 14, 2020 0.2350 0.2350 0.2301 0.2301 2,607 -0.01(-4.12%)
May 13, 2020 0.2425 0.2543 0.2260 0.2400 23,904 -0.01(-3.03%)
May 12, 2020 0.2465 0.2545 0.2265 0.2475 41,971 +0.00(+1.43%)
May 11, 2020 0.2441 0.2511 0.2404 0.2440 6,478 -0.00(-1.61%)
May 08, 2020 0.2566 0.2577 0.2284 0.2480 57,200 +0.02(+7.41%)
May 07, 2020 0.2299 0.2321 0.2100 0.2309 12,375 -0.00(-0.47%)
May 06, 2020 0.2590 0.2590 0.2210 0.2320 21,506 +0.01(+2.47%)
May 05, 2020 0.2400 0.2410 0.2200 0.2264 39,851 -0.01(-5.39%)
May 04, 2020 0.2148 0.2465 0.2148 0.2393 7,826 +0.01(+5.56%)
May 01, 2020 0.2464 0.2464 0.2210 0.2267 11,100 -0.01(-3.08%)
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%)
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.