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

Bewhere Holdings Inc (OP: BEWFF )

0.2870 UNCHANGED
Last Price Updated: 10:28 AM EDT, May 21, 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 (%)
Jan 31, 2018 0.3530 0.3530 0.3530 0 -0.01(-1.94%)
Jan 30, 2018 0.3700 0.3700 0.3600 0.3600 13,500 -0.01(-3.23%)
Jan 29, 2018 0.3723 0.3723 0.3720 0.3720 22,500 +0.00(+0.00%)
Jan 26, 2018 0.3854 0.3854 0.3720 0.3720 16,500 -0.05(-12.76%)
Jan 24, 2018 0.4264 0.4264 0.4264 0 +0.00(+0.97%)
Jan 22, 2018 0.4223 0.4223 0.4223 0 -0.01(-2.25%)
Jan 18, 2018 0.4320 0.4320 0.4320 0 -0.02(-3.46%)
Jan 17, 2018 0.4215 0.4475 0.4215 0.4475 400 +0.03(+7.57%)
Jan 16, 2018 0.4160 0.4160 0.4160 0.4160 1,267 -0.02(-4.15%)
Jan 11, 2018 0.4340 0.4340 0.4340 0 +0.01(+3.34%)
Jan 09, 2018 0.4200 0.4200 0.4200 0 -0.04(-8.28%)
Jan 02, 2018 0.4579 0.4579 0.4579 0 -0.00(-0.43%)
Dec 29, 2017 0.4599 0.4599 0.4599 0 -0.02(-3.34%)
Dec 28, 2017 0.4758 0.4758 0.4758 0.4758 425 +0.03(+5.97%)
Dec 27, 2017 0.4570 0.4570 0.4490 0.4490 16,648 -0.03(-5.87%)
Dec 20, 2017 0.4770 0.4770 0.4770 0 +0.04(+10.16%)
Dec 19, 2017 0.4613 0.4810 0.4330 0.4330 19,415 +0.02(+3.59%)
Dec 14, 2017 0.4180 0.4180 0.4180 0 -0.02(-5.22%)
Dec 12, 2017 0.4410 0.4410 0.4410 0 +0.00(+0.00%)
Dec 11, 2017 0.4142 0.4410 0.4142 0.4410 14,000 +0.02(+5.33%)
Dec 07, 2017 0.4187 0.4187 0.4187 0 -0.03(-6.64%)
Dec 06, 2017 0.4480 0.4485 0.4480 0.4485 1,000 -0.01(-2.27%)
Dec 05, 2017 0.4777 0.4777 0.4589 0.4589 37,907 +0.02(+4.58%)
Nov 30, 2017 0.4388 0.4388 0.4388 0 -0.01(-2.27%)
Nov 29, 2017 0.4490 0.4490 0.4490 0.4490 7,000 +0.00(+0.00%)
Nov 28, 2017 0.4500 0.4500 0.4473 0.4490 46,000 -0.02(-4.26%)
Nov 27, 2017 0.4779 0.4779 0.4690 0.4690 15,390 +0.02(+4.92%)
Nov 24, 2017 0.4470 0.4470 0.4470 0.4470 2,500 +0.01(+2.05%)
Nov 22, 2017 0.4380 0.4380 0.4380 0.4380 5,566 +0.04(+9.23%)
Nov 21, 2017 0.4010 0.4010 0.4010 0.4010 4,500 -0.00(-0.74%)
Nov 20, 2017 0.3960 0.4040 0.3960 0.4040 5,500 +0.02(+6.12%)
Nov 17, 2017 0.3625 0.3807 0.3625 0.3807 7,000 +0.01(+2.12%)
Nov 15, 2017 0.3728 0.3728 0.3728 0 -0.02(-4.41%)
Nov 14, 2017 0.4100 0.4100 0.3900 0.3900 1,734 -0.02(-5.11%)
Nov 13, 2017 0.4110 0.4110 0.4110 0.4110 2,500 -0.03(-6.59%)
Nov 10, 2017 0.4451 0.4451 0.4400 0.4400 8,800 +0.10(+30.95%)
Nov 07, 2017 0.3360 0.3360 0.3360 0 -0.01(-3.92%)
Nov 06, 2017 0.3497 0.3497 0.3497 0.3497 3,000 +0.04(+13.76%)
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.