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 (%)
Apr 28, 2020 0.0700 0.0700 0.0700 0 -0.01(-11.05%)
Apr 27, 2020 0.0787 0.0787 0.0787 0.0787 376 -0.01(-6.31%)
Apr 24, 2020 0.0840 0.0840 0.0840 0.0840 100 +0.00(+5.00%)
Apr 23, 2020 0.0760 0.0845 0.0760 0.0800 90,800 +0.01(+6.67%)
Apr 20, 2020 0.0750 0.0750 0.0750 0 -0.01(-8.42%)
Apr 08, 2020 0.0819 0.0819 0.0819 0 +0.00(+4.46%)
Mar 31, 2020 0.0784 0.0784 0.0784 0 +0.00(+0.00%)
Mar 27, 2020 0.0784 0.0784 0.0784 0 +0.00(+3.16%)
Mar 26, 2020 0.0760 0.0760 0.0760 0.0760 20,000 -0.00(-5.00%)
Mar 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.13%)
Mar 19, 2020 0.0799 0.0799 0.0799 0 +0.01(+17.85%)
Mar 16, 2020 0.0678 0.0678 0.0678 0 -0.01(-12.29%)
Mar 13, 2020 0.0910 0.0910 0.0718 0.0773 81,000 -0.03(-26.38%)
Mar 10, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 28, 2020 0.1050 0.1050 0.1050 0 -0.03(-24.89%)
Feb 25, 2020 0.1398 0.1398 0.1398 0 -0.00(-0.85%)
Feb 04, 2020 0.1410 0.1410 0.1410 0 -0.00(-3.09%)
Jan 30, 2020 0.1455 0.1455 0.1455 0 -0.02(-11.50%)
Jan 21, 2020 0.1644 0.1644 0.1644 0 +0.01(+5.72%)
Jan 16, 2020 0.1555 0.1555 0.1555 0 -0.01(-3.42%)
Jan 15, 2020 0.1610 0.1610 0.1610 0.1610 1,000 -0.00(-2.07%)
Jan 13, 2020 0.1644 0.1644 0.1644 0 -0.02(-8.41%)
Jan 09, 2020 0.1795 0.1795 0.1795 0 +0.01(+3.76%)
Jan 08, 2020 0.1730 0.1730 0.1730 0.1730 1,000 -0.01(-6.03%)
Jan 07, 2020 0.1841 0.1841 0.1841 0.1841 1,000 +0.01(+3.78%)
Jan 03, 2020 0.1774 0.1774 0.1774 0 -0.01(-3.85%)
Jan 02, 2020 0.1771 0.1845 0.1771 0.1845 3,000 -0.00(-1.60%)
Dec 31, 2019 0.1875 0.1875 0.1875 0.1875 1,000 +0.03(+20.19%)
Dec 19, 2019 0.1560 0.1560 0.1560 0 +0.00(+0.32%)
Dec 17, 2019 0.1555 0.1555 0.1555 0 -0.01(-3.42%)
Dec 13, 2019 0.1610 0.1610 0.1610 0 -0.00(-1.04%)
Dec 10, 2019 0.1627 0.1627 0.1627 0 +0.01(+5.10%)
Dec 06, 2019 0.1548 0.1548 0.1548 0 -0.02(-8.94%)
Dec 03, 2019 0.1700 0.1700 0.1700 0 +0.02(+11.84%)
Dec 02, 2019 0.1520 0.1520 0.1520 0.1520 1,200 +0.01(+6.37%)
Nov 22, 2019 0.1429 0.1429 0.1429 0 +0.00(+2.07%)
Nov 21, 2019 0.1400 0.1400 0.1400 0.1400 13,500 +0.01(+8.53%)
Nov 19, 2019 0.1290 0.1290 0.1290 0 -0.01(-6.39%)
Nov 05, 2019 0.1378 0.1378 0.1378 0 +0.00(+0.95%)
Oct 31, 2019 0.1365 0.1365 0.1365 0 -0.00(-0.87%)
Sep 30, 2019 0.1377 0.1377 0.1377 0 -0.00(-0.22%)
Sep 27, 2019 0.1390 0.1390 0.1380 0.1380 115,000 +0.00(+0.44%)
Sep 25, 2019 0.1374 0.1374 0.1374 0 -0.00(-2.90%)
Sep 24, 2019 0.1415 0.1415 0.1415 0.1415 2,000 +0.01(+4.81%)
Sep 05, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.37%)
Aug 29, 2019 0.1345 0.1345 0.1345 0 +0.00(+0.07%)
Aug 09, 2019 0.1344 0.1344 0.1344 0 +0.00(+1.36%)
Aug 08, 2019 0.1326 0.1326 0.1326 0.1326 380 +0.01(+9.59%)
Aug 05, 2019 0.1210 0.1210 0.1210 0 -0.01(-4.42%)
Aug 01, 2019 0.1266 0.1266 0.1266 0 +0.02(+14.05%)
Jul 26, 2019 0.1110 0.1110 0.1110 0 +0.00(+0.63%)
Jul 25, 2019 0.1103 0.1103 0.1103 0.1103 250 -0.00(-4.09%)
Jul 24, 2019 0.1125 0.1150 0.1125 0.1150 5,255 +0.01(+4.55%)
Jul 23, 2019 0.1150 0.1150 0.1100 0.1100 9,050 -0.01(-8.33%)
Jul 19, 2019 0.1200 0.1200 0.1200 0 +0.01(+6.19%)
Jul 18, 2019 0.1073 0.1130 0.1073 0.1130 25,000 -0.01(-11.72%)
Jul 15, 2019 0.1280 0.1280 0.1280 0 +0.00(+0.00%)
Jul 02, 2019 0.1280 0.1280 0.1280 0 -0.00(-2.29%)
Jun 24, 2019 0.1310 0.1310 0.1310 0 +0.00(+1.00%)
Jun 19, 2019 0.1297 0.1297 0.1297 0 -0.00(-2.11%)
Jun 18, 2019 0.1325 0.1325 0.1325 0.1325 100 +0.00(+0.53%)
Jun 14, 2019 0.1318 0.1318 0.1318 0 -0.01(-8.66%)
Jun 11, 2019 0.1443 0.1443 0.1443 0 +0.00(+3.07%)
Jun 10, 2019 0.1300 0.1400 0.1300 0.1400 30,000 +0.01(+5.66%)
Jun 06, 2019 0.1325 0.1325 0.1325 0 +0.00(+0.00%)
Jun 04, 2019 0.1325 0.1325 0.1325 0 -0.01(-8.62%)
Jun 03, 2019 0.1428 0.1450 0.1428 0.1450 20,000 -0.03(-15.20%)
May 28, 2019 0.1710 0.1710 0.1710 0 +0.02(+10.61%)
May 14, 2019 0.1546 0.1546 0.1546 0 -0.01(-8.47%)
May 06, 2019 0.1689 0.1689 0.1689 0 +0.01(+5.56%)
May 03, 2019 0.1600 0.1600 0.1600 0.1600 12,500 +0.01(+3.90%)
May 02, 2019 0.1540 0.1540 0.1540 0.1540 121 +0.00(+2.67%)
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.