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

Bevcanna Enterprises Inc. (CSE: BEV )

0.6000 -0.0200 (-3.23%)
Official Closing Price Updated: 3:44 PM EDT, Jun 12, 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 (%)
Jun 30, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 29, 2021 0.5100 0.5100 0.4900 0.5000 111,546 +0.00(+0.00%)
Jun 28, 2021 0.4900 0.5100 0.4900 0.5000 152,255 -0.01(-1.96%)
Jun 25, 2021 0.4950 0.5100 0.4950 0.5100 155,585 +0.01(+2.00%)
Jun 24, 2021 0.5100 0.5200 0.4950 0.5000 78,730 +0.00(+0.00%)
Jun 23, 2021 0.5000 0.5100 0.4950 0.5000 147,180 +0.00(+0.00%)
Jun 22, 2021 0.5100 0.5300 0.5000 0.5000 270,678 -0.03(-5.66%)
Jun 21, 2021 0.5800 0.5800 0.5300 0.5300 169,732 -0.05(-8.62%)
Jun 18, 2021 0.5600 0.5900 0.5600 0.5800 144,089 +0.01(+1.75%)
Jun 17, 2021 0.5900 0.5900 0.4900 0.5700 308,004 -0.01(-1.72%)
Jun 16, 2021 0.5900 0.6000 0.5700 0.5800 351,591 +0.00(+0.00%)
Jun 15, 2021 0.6200 0.6300 0.5800 0.5800 175,289 -0.05(-7.94%)
Jun 14, 2021 0.5800 0.6300 0.5800 0.6300 342,808 +0.04(+6.78%)
Jun 11, 2021 0.5900 0.5900 0.5600 0.5900 226,880 +0.00(+0.00%)
Jun 10, 2021 0.6100 0.6100 0.5600 0.5900 313,733 -0.03(-4.84%)
Jun 09, 2021 0.6200 0.6200 0.5900 0.6200 197,308 -0.03(-4.62%)
Jun 08, 2021 0.6100 0.6500 0.6000 0.6500 194,847 +0.02(+3.17%)
Jun 07, 2021 0.6400 0.6600 0.6300 0.6300 120,179 -0.04(-5.97%)
Jun 04, 2021 0.6400 0.6700 0.6300 0.6700 248,727 -0.01(-1.47%)
Jun 03, 2021 0.6700 0.6800 0.6600 0.6800 106,735 -0.01(-1.45%)
Jun 02, 2021 0.6000 0.6900 0.6000 0.6900 331,467 +0.06(+9.52%)
Jun 01, 2021 0.6600 0.6600 0.6000 0.6300 175,953 -0.05(-7.35%)
May 31, 2021 0.6600 0.6800 0.6600 0.6800 49,740 +0.01(+1.49%)
May 28, 2021 0.6700 0.7100 0.6700 0.6700 263,776 -0.01(-1.47%)
May 27, 2021 0.7100 0.7100 0.6600 0.6800 219,432 -0.02(-2.86%)
May 26, 2021 0.7200 0.7200 0.7000 0.7000 213,453 +0.00(+0.00%)
May 25, 2021 0.7000 0.7400 0.6900 0.7000 791,715 +0.03(+4.48%)
May 21, 2021 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
May 20, 2021 0.6000 0.6300 0.6000 0.6300 72,170 +0.04(+6.78%)
May 19, 2021 0.5900 0.6000 0.5500 0.5900 342,870 -0.01(-1.67%)
May 18, 2021 0.6100 0.6400 0.6000 0.6000 842,814 +0.01(+1.69%)
May 17, 2021 0.5100 0.5900 0.5100 0.5900 465,283 +0.09(+18.00%)
May 14, 2021 0.4700 0.5200 0.4700 0.5000 721,990 +0.04(+9.89%)
May 13, 2021 0.4900 0.5300 0.4500 0.4550 359,347 -0.08(-14.15%)
May 12, 2021 0.5600 0.5600 0.5200 0.5300 443,183 -0.04(-7.02%)
May 11, 2021 0.5900 0.5900 0.5500 0.5700 493,085 -0.06(-9.52%)
May 10, 2021 0.6000 0.6500 0.6000 0.6300 274,893 +0.01(+1.61%)
May 07, 2021 0.6900 0.6900 0.6100 0.6200 523,912 -0.07(-10.14%)
May 06, 2021 0.7100 0.7200 0.6700 0.6900 317,891 -0.02(-2.82%)
May 05, 2021 0.7400 0.7400 0.6800 0.7100 101,270 -0.03(-4.05%)
May 04, 2021 0.7300 0.7400 0.6900 0.7400 228,757 +0.02(+2.78%)
May 03, 2021 0.7600 0.7800 0.7200 0.7200 312,010 -0.06(-7.69%)
Apr 30, 2021 0.7800 0.7800 0.7500 0.7800 145,700 -0.01(-1.27%)
Apr 29, 2021 0.7900 0.8000 0.7700 0.7900 65,117 -0.01(-1.25%)
Apr 28, 2021 0.8200 0.8200 0.7500 0.8000 444,127 -0.02(-2.44%)
Apr 27, 2021 0.8300 0.8400 0.7600 0.8200 368,493 +0.00(+0.00%)
Apr 26, 2021 0.7900 0.8300 0.7800 0.8200 210,766 +0.03(+3.80%)
Apr 23, 2021 0.7600 0.7900 0.7400 0.7900 275,800 +0.03(+3.95%)
Apr 22, 2021 0.7600 0.7700 0.7500 0.7600 199,818 +0.01(+1.33%)
Apr 21, 2021 0.7600 0.7600 0.7300 0.7500 215,172 -0.01(-1.32%)
Apr 20, 2021 0.7600 0.7800 0.7100 0.7600 359,420 -0.01(-1.30%)
Apr 19, 2021 0.7900 0.8000 0.7500 0.7700 716,014 +0.01(+1.32%)
Apr 16, 2021 0.7600 0.7600 0.6900 0.7600 486,900 -0.01(-1.30%)
Apr 15, 2021 0.8000 0.8300 0.7500 0.7700 452,191 -0.03(-3.75%)
Apr 14, 2021 0.7700 0.8700 0.6500 0.8000 610,598 -0.07(-8.05%)
Apr 13, 2021 0.8500 0.8800 0.8300 0.8700 169,242 +0.02(+2.35%)
Apr 12, 2021 0.8600 0.8600 0.8300 0.8500 68,414 -0.02(-2.30%)
Apr 09, 2021 0.8700 0.8700 0.8400 0.8700 70,500 -0.01(-1.14%)
Apr 08, 2021 0.8800 0.8800 0.8100 0.8800 297,580 +0.03(+3.53%)
Apr 07, 2021 0.8700 0.8900 0.8500 0.8500 121,468 -0.03(-3.41%)
Apr 06, 2021 0.8900 0.9000 0.8500 0.8800 140,779 -0.01(-1.12%)
Apr 05, 2021 0.9300 0.9300 0.8800 0.8900 99,694 -0.04(-4.30%)
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.