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
Streaming Delayed 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 (%)
May 21, 2024 0.2870 0 -0.01(-3.14%)
May 16, 2024 0.2963 0 -0.00(-0.03%)
May 15, 2024 0.3165 0.3181 0.2964 0.2964 19,500 +0.03(+12.61%)
May 13, 2024 0.2632 0 -0.01(-5.12%)
May 10, 2024 0.2774 0.2774 0.2774 0.2774 6,250 +0.02(+5.92%)
May 08, 2024 0.2619 0 -0.03(-9.06%)
Apr 29, 2024 0.2880 0 -0.00(-0.35%)
Apr 26, 2024 0.2890 0.2890 0.2890 0.2890 1,400 -0.00(-0.03%)
Apr 25, 2024 0.2940 0.2940 0.2891 0.2891 26,300 +0.00(+0.21%)
Apr 18, 2024 0.2885 0 -0.01(-3.83%)
Apr 15, 2024 0.3000 0 +0.01(+2.04%)
Apr 12, 2024 0.2940 0.2941 0.2940 0.2940 13,750 +0.00(+0.34%)
Apr 10, 2024 0.2930 6,400 -0.03(-7.86%)
Apr 09, 2024 0.3091 0.3180 0.3056 0.3180 69,100 -0.00(-1.46%)
Apr 05, 2024 0.3227 15,500 +0.05(+20.50%)
Apr 02, 2024 0.2678 0 -0.01(-3.74%)
Apr 01, 2024 0.2669 0.2782 0.2669 0.2782 1,499 +0.01(+4.70%)
Mar 25, 2024 0.2657 0 -0.00(-1.41%)
Mar 21, 2024 0.2695 10,000 -0.01(-3.30%)
Mar 20, 2024 0.2848 0.2848 0.2787 0.2787 20,500 -0.00(-1.24%)
Mar 19, 2024 0.2800 0.2822 0.2573 0.2822 55,332 +0.01(+3.41%)
Mar 18, 2024 0.2729 0.2729 0.2729 0.2729 202 -0.01(-2.54%)
Mar 15, 2024 0.2751 0.2800 0.2751 0.2800 10,000 +0.01(+2.30%)
Mar 14, 2024 0.2501 0.2737 0.2501 0.2737 52,000 +0.04(+15.63%)
Mar 13, 2024 0.2271 0.2367 0.2271 0.2367 43,800 +0.02(+7.59%)
Mar 11, 2024 0.2200 0 +0.02(+7.37%)
Mar 05, 2024 0.2049 0 -0.01(-3.35%)
Mar 04, 2024 0.2120 0.2120 0.2120 0.2120 25,000 +0.00(+0.28%)
Feb 29, 2024 0.2114 0 -0.01(-4.77%)
Feb 28, 2024 0.2178 0.2220 0.2178 0.2220 31,191 +0.00(+1.28%)
Feb 26, 2024 0.2192 0 +0.00(+0.09%)
Feb 20, 2024 0.2190 0 +0.02(+9.23%)
Feb 14, 2024 0.2005 0 -0.00(-1.57%)
Feb 12, 2024 0.2037 0 -0.02(-10.70%)
Jan 26, 2024 0.2281 12,000 +0.01(+4.44%)
Jan 25, 2024 0.2252 0.2252 0.2184 0.2184 8,000 -0.00(-0.73%)
Jan 23, 2024 0.2200 0 +0.00(+0.64%)
Jan 19, 2024 0.2186 0 +0.00(+1.91%)
Jan 18, 2024 0.2145 0.2145 0.2145 0.2145 18,500 -0.01(-2.32%)
Jan 17, 2024 0.2196 0.2196 0.2196 0.2196 2,500 -0.01(-4.31%)
Jan 16, 2024 0.2295 0.2295 0.2295 0.2295 1,000 +0.01(+3.66%)
Jan 12, 2024 0.2214 0.2214 0.2214 0.2214 2,500 +0.00(+0.00%)
Jan 10, 2024 0.2214 0 +0.02(+8.53%)
Jan 08, 2024 0.2040 0 -0.01(-5.56%)
Jan 05, 2024 0.2160 0.2160 0.2160 0.2160 2,673 -0.01(-4.21%)
Jan 03, 2024 0.2255 0 -0.03(-11.50%)
Dec 27, 2023 0.2548 0 +0.01(+3.20%)
Dec 22, 2023 0.2469 0 -0.00(-0.04%)
Dec 18, 2023 0.2470 0 +0.00(+2.02%)
Dec 15, 2023 0.2213 0.2421 0.2213 0.2421 2,100 +0.00(+1.77%)
Dec 14, 2023 0.2310 0.2379 0.2310 0.2379 1,500 +0.01(+4.76%)
Dec 13, 2023 0.2196 0.2271 0.2196 0.2271 50,000 +0.01(+3.23%)
Dec 12, 2023 0.2200 0.2200 0.2200 0.2200 11,500 +0.00(+0.00%)
Dec 11, 2023 0.2059 0.2200 0.2059 0.2200 1,247 +0.00(+0.46%)
Dec 05, 2023 0.2190 0 +0.01(+7.25%)
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.