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 29, 2021 0.1899 0.1899 0.1899 20 -0.01(-4.86%)
Apr 28, 2021 0.1996 0.1996 0.1996 44 +0.00(+0.00%)
Apr 27, 2021 0.1948 0.2200 0.1948 0.1996 105,230 +0.01(+3.96%)
Apr 23, 2021 0.1920 0.1920 0.1920 0 +0.01(+4.75%)
Apr 22, 2021 0.1834 0.1875 0.1750 0.1833 94,402 -0.01(-3.12%)
Apr 20, 2021 0.1892 0.1892 0.1892 0 +0.00(+1.45%)
Apr 19, 2021 0.1964 0.1996 0.1865 0.1865 101,500 -0.01(-5.81%)
Apr 16, 2021 0.1980 0.1980 0.1980 0.1980 600 +0.01(+3.66%)
Apr 15, 2021 0.1952 0.1952 0.1910 0.1910 17,420 +0.01(+3.80%)
Apr 14, 2021 0.1748 0.1840 0.1748 0.1840 10,274 +0.00(+0.55%)
Apr 13, 2021 0.1822 0.1830 0.1822 0.1830 40,026 +0.00(+0.00%)
Apr 12, 2021 0.1830 0.1830 0.1830 0.1830 2,500 -0.00(-0.05%)
Apr 09, 2021 0.1831 0.1831 0.1831 0.1831 20,000 -0.01(-5.33%)
Apr 07, 2021 0.1934 0.1934 0.1934 0 -0.00(-0.36%)
Apr 05, 2021 0.1941 0.1941 0.1941 0 -0.01(-2.95%)
Apr 01, 2021 0.2068 0.2068 0.2000 0.2000 16,000 -0.00(-2.10%)
Mar 30, 2021 0.2043 0.2043 0.2043 0 +0.01(+2.97%)
Mar 26, 2021 0.1984 0.1984 0.1984 0 +0.00(+0.05%)
Mar 25, 2021 0.1999 0.1999 0.1983 0.1983 16,000 -0.02(-9.74%)
Mar 24, 2021 0.2225 0.2225 0.2197 0.2197 8,469 -0.00(-1.44%)
Mar 23, 2021 0.2218 0.2229 0.2200 0.2229 9,500 +0.00(+1.32%)
Mar 22, 2021 0.2279 0.2279 0.2200 0.2200 11,500 -0.02(-7.09%)
Mar 19, 2021 0.2368 0.2368 0.2368 57 +0.00(+0.00%)
Mar 18, 2021 0.2368 0.2368 0.2368 0.2368 2,800 +0.02(+10.14%)
Mar 17, 2021 0.2175 0.2175 0.2150 0.2150 13,531 -0.01(-4.70%)
Mar 16, 2021 0.2280 0.2285 0.2251 0.2256 19,000 -0.00(-0.97%)
Mar 15, 2021 0.2278 0.2278 0.2278 0.2278 10,063 +0.00(+1.24%)
Mar 12, 2021 0.2243 0.2250 0.2243 0.2250 12,400 -0.00(-1.06%)
Mar 11, 2021 0.2191 0.2330 0.2191 0.2274 9,000 +0.01(+6.76%)
Mar 09, 2021 0.2130 0.2130 0.2130 0.2130 1,000 -0.01(-3.62%)
Mar 08, 2021 0.2177 0.2317 0.2177 0.2210 45,000 -0.01(-3.91%)
Mar 05, 2021 0.2327 0.2419 0.2123 0.2300 71,900 +0.00(+0.00%)
Mar 04, 2021 0.2379 0.2498 0.2300 0.2300 6,550 -0.01(-5.74%)
Mar 03, 2021 0.2535 0.2550 0.2440 0.2440 149,572 -0.02(-6.12%)
Mar 02, 2021 0.2500 0.2669 0.2500 0.2599 30,500 +0.00(+1.92%)
Mar 01, 2021 0.2504 0.2638 0.2490 0.2550 34,762 +0.01(+4.68%)
Feb 26, 2021 0.2354 0.2550 0.2354 0.2436 10,000 +0.00(+0.50%)
Feb 25, 2021 0.2406 0.2424 0.2392 0.2424 11,448 -0.00(-0.66%)
Feb 24, 2021 0.2400 0.2440 0.2345 0.2440 4,540 -0.00(-1.37%)
Feb 23, 2021 0.2395 0.2474 0.2360 0.2474 33,355 +0.01(+2.53%)
Feb 22, 2021 0.2548 0.2548 0.2413 0.2413 15,100 -0.00(-1.67%)
Feb 19, 2021 0.2484 0.2484 0.2454 0.2454 4,200 -0.00(-1.05%)
Feb 18, 2021 0.2392 0.2600 0.2392 0.2480 29,116 -0.01(-3.43%)
Feb 17, 2021 0.2767 0.2767 0.2503 0.2568 48,940 -0.01(-4.99%)
Feb 16, 2021 0.2703 0.2725 0.2677 0.2703 22,576 +0.00(+0.04%)
Feb 12, 2021 0.2946 0.2946 0.2650 0.2702 38,000 -0.02(-6.83%)
Feb 11, 2021 0.2530 0.2900 0.2530 0.2900 127,984 +0.05(+22.11%)
Feb 10, 2021 0.2350 0.2468 0.2350 0.2375 75,800 +0.01(+2.24%)
Feb 09, 2021 0.2272 0.2323 0.2200 0.2323 63,250 +0.01(+6.71%)
Feb 08, 2021 0.2200 0.2268 0.2176 0.2177 57,100 -0.01(-3.84%)
Feb 05, 2021 0.2236 0.2264 0.2236 0.2264 6,500 +0.01(+2.91%)
Feb 04, 2021 0.2205 0.2260 0.2200 0.2200 86,500 -0.00(-0.77%)
Feb 03, 2021 0.2290 0.2319 0.2217 0.2217 40,701 -0.00(-1.03%)
Feb 02, 2021 0.2200 0.2240 0.2200 0.2240 35,579 +0.01(+3.94%)
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.