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 (%)
Nov 30, 2021 0.1770 0.2042 0.1770 0.1999 163,994 -0.00(-0.15%)
Nov 29, 2021 0.1942 0.2044 0.1856 0.2002 68,941 +0.00(+0.75%)
Nov 26, 2021 0.2015 0.2044 0.1987 0.1987 32,845 -0.00(-1.10%)
Nov 24, 2021 0.2122 0.2200 0.2001 0.2009 51,596 -0.01(-2.95%)
Nov 23, 2021 0.2051 0.2070 0.2005 0.2070 34,434 +0.00(+1.47%)
Nov 22, 2021 0.2000 0.2300 0.2000 0.2040 131,357 -0.01(-5.47%)
Nov 19, 2021 0.2100 0.2183 0.2000 0.2158 19,478 +0.01(+2.52%)
Nov 18, 2021 0.2179 0.2105 0.2105 0.2105 30,296 -0.00(-0.28%)
Nov 17, 2021 0.2120 0.2170 0.2111 0.2111 48,058 -0.00(-1.81%)
Nov 16, 2021 0.2141 0.2199 0.2106 0.2150 51,234 -0.00(-1.51%)
Nov 15, 2021 0.2200 0.2217 0.2060 0.2183 53,258 +0.00(+2.20%)
Nov 12, 2021 0.1958 0.2136 0.1958 0.2136 55,161 +0.01(+3.14%)
Nov 11, 2021 0.2010 0.2081 0.1951 0.2071 86,960 -0.00(-1.38%)
Nov 09, 2021 0.2290 0.2290 0.2068 0.2100 198,295 -0.00(-0.62%)
Nov 08, 2021 0.2230 0.2258 0.2100 0.2113 269,430 -0.01(-3.95%)
Nov 05, 2021 0.2500 0.2500 0.2166 0.2200 257,695 -0.01(-2.40%)
Nov 04, 2021 0.1790 0.2254 0.1790 0.2254 619,461 +0.04(+22.23%)
Nov 03, 2021 0.1850 0.2040 0.1800 0.1844 77,728 -0.00(-0.32%)
Nov 02, 2021 0.1960 0.1960 0.1720 0.1850 260,043 +0.00(+1.09%)
Nov 01, 2021 0.1790 0.1840 0.1780 0.1830 106,723 -0.01(-3.68%)
Oct 29, 2021 0.1960 0.1960 0.1850 0.1900 74,715 -0.00(-2.26%)
Oct 28, 2021 0.1823 0.1953 0.1817 0.1944 174,505 +0.01(+5.25%)
Oct 27, 2021 0.2020 0.2051 0.1774 0.1847 251,050 -0.02(-8.52%)
Oct 26, 2021 0.2080 0.2019 176,423 -0.00(-1.51%)
Oct 25, 2021 0.2051 0.2137 0.2000 0.2050 60,839 -0.00(-1.68%)
Oct 22, 2021 0.2010 0.2170 0.2010 0.2085 98,923 -0.00(-1.56%)
Oct 21, 2021 0.2197 0.2200 0.2094 0.2118 86,595 -0.01(-3.60%)
Oct 20, 2021 0.2200 0.2200 0.2091 0.2197 61,995 +0.00(+0.27%)
Oct 19, 2021 0.2177 0.2250 0.2177 0.2191 102,431 +0.00(+0.64%)
Oct 18, 2021 0.2264 0.2268 0.2137 0.2177 116,022 -0.00(-0.41%)
Oct 15, 2021 0.2100 0.2289 0.2100 0.2186 104,188 -0.01(-2.32%)
Oct 14, 2021 0.2177 0.2265 0.2108 0.2238 142,367 +0.01(+2.80%)
Oct 13, 2021 0.2240 0.2240 0.2092 0.2177 313,411 -0.01(-3.59%)
Oct 12, 2021 0.2270 0.2393 0.2181 0.2258 55,249 -0.01(-4.12%)
Oct 11, 2021 0.2170 0.2385 0.2170 0.2355 19,540 +0.01(+3.74%)
Oct 08, 2021 0.2363 0.2370 0.2222 0.2270 111,205 +0.00(+0.44%)
Oct 07, 2021 0.2100 0.2354 0.2100 0.2260 227,623 +0.01(+3.76%)
Oct 06, 2021 0.2235 0.2290 0.2120 0.2178 269,341 -0.01(-3.07%)
Oct 05, 2021 0.2100 0.2357 0.2100 0.2247 110,882 +0.00(+0.85%)
Oct 04, 2021 0.2150 0.2555 0.2150 0.2228 177,088 -0.02(-7.17%)
Oct 01, 2021 0.2472 0.2472 0.2398 0.2400 74,995 -0.01(-2.28%)
Sep 30, 2021 0.2377 0.2546 0.2351 0.2456 119,008 +0.01(+2.42%)
Sep 29, 2021 0.2530 0.2530 0.2383 0.2398 82,011 -0.01(-3.50%)
Sep 28, 2021 0.2700 0.2700 0.2444 0.2485 74,513 +0.00(+1.68%)
Sep 27, 2021 0.2527 0.2655 0.2443 0.2444 250,736 -0.01(-3.28%)
Sep 24, 2021 0.2492 0.2680 0.2450 0.2527 103,982 +0.00(+1.16%)
Sep 23, 2021 0.2530 0.2697 0.2437 0.2498 203,797 -0.01(-3.55%)
Sep 22, 2021 0.2470 0.2729 0.2470 0.2590 71,812 +0.01(+4.69%)
Sep 21, 2021 0.2600 0.2664 0.2415 0.2474 130,520 -0.01(-4.81%)
Sep 20, 2021 0.3500 0.3500 0.2500 0.2599 173,321 -0.03(-11.69%)
Sep 17, 2021 0.2530 0.3002 0.2530 0.2943 210,150 +0.03(+13.19%)
Sep 16, 2021 0.2476 0.2600 0.2400 0.2600 49,510 +0.02(+6.56%)
Sep 15, 2021 0.2420 0.2646 0.2368 0.2440 397,007 -0.02(-6.23%)
Sep 14, 2021 0.2390 0.2650 0.2390 0.2602 59,474 +0.00(+0.08%)
Sep 13, 2021 0.2550 0.2746 0.2550 0.2600 152,180 -0.01(-1.89%)
Sep 10, 2021 0.2850 0.2850 0.2501 0.2650 135,948 -0.01(-5.12%)
Sep 09, 2021 0.2880 0.2999 0.2475 0.2793 427,915 -0.02(-6.40%)
Sep 08, 2021 0.2988 0.3009 0.2913 0.2984 58,788 -0.00(-1.62%)
Sep 07, 2021 0.2977 0.3200 0.2913 0.3033 58,227 -0.01(-3.96%)
Sep 03, 2021 0.3046 0.3160 0.2989 0.3158 86,855 +0.01(+1.87%)
Sep 02, 2021 0.3118 0.3132 0.2990 0.3100 143,178 -0.00(-1.18%)
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.