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

Bewhere Holdings Inc (OP: BEWFF )

0.5533 -0.0267 (-4.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.5800 0.5800 0.5533 0.5533 6,101 -0.03(-4.60%)
Oct 17, 2024 0.5800 0.5800 0.5800 0.5800 45,500 +0.00(+0.00%)
Oct 16, 2024 0.5800 0.5800 0.5800 0.5800 1,500 -0.01(-1.69%)
Oct 15, 2024 0.6000 0.6000 0.5807 0.5900 13,170 +0.05(+8.80%)
Oct 14, 2024 0.6000 0.6000 0.5423 0.5423 15,236 -0.05(-8.08%)
Oct 11, 2024 0.5926 0.5926 0.5900 0.5900 350 -0.04(-7.03%)
Oct 10, 2024 0.6346 0.6346 0.6346 0.6346 149 +0.05(+9.19%)
Oct 09, 2024 0.5960 0.5960 0.5812 0.5812 5,488 +0.00(+0.07%)
Oct 08, 2024 0.5358 0.5808 0.5358 0.5808 7,260 +0.08(+16.16%)
Oct 07, 2024 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.48%)
Oct 04, 2024 0.4930 0.4988 0.4930 0.4976 43,000 +0.01(+2.32%)
Oct 03, 2024 0.4769 0.4863 0.4769 0.4863 1,967 -0.00(-0.67%)
Oct 02, 2024 0.4856 0.4968 0.4856 0.4896 20,400 +0.01(+2.11%)
Oct 01, 2024 0.4813 0.4814 0.4795 0.4795 5,200 -0.00(-0.37%)
Sep 30, 2024 0.4813 0.4813 0.4813 0.4813 2,500 +0.04(+8.33%)
Sep 27, 2024 0.4550 0.4550 0.4443 0.4443 25,000 -0.05(-9.68%)
Sep 26, 2024 0.5218 0.5218 0.4919 0.4919 5,650 -0.02(-3.55%)
Sep 24, 2024 0.5100 0 +0.00(+0.00%)
Sep 23, 2024 0.5100 0.5100 0.5100 0.5100 6,600 +0.00(+0.35%)
Sep 19, 2024 0.5082 5,000 +0.07(+15.50%)
Sep 18, 2024 0.4530 0.4530 0.4400 0.4400 10,180 -0.01(-2.22%)
Sep 17, 2024 0.4500 0.4500 0.4500 0.4500 4,200 -0.04(-8.16%)
Sep 13, 2024 0.4900 7,200 +0.02(+3.48%)
Sep 12, 2024 0.4735 0.4735 0.4735 0.4735 1,700 +0.00(+0.11%)
Sep 10, 2024 0.4730 0 -0.02(-4.75%)
Sep 09, 2024 0.5120 0.5120 0.4966 0.4966 4,203 -0.02(-3.10%)
Sep 04, 2024 0.5125 0 -0.01(-1.04%)
Sep 03, 2024 0.5179 0.5179 0.5179 0.5179 1,000 +0.02(+3.93%)
Aug 30, 2024 0.4983 0.4983 0.4983 0.4983 2,000 -0.03(-6.23%)
Aug 29, 2024 0.4940 0.5314 0.4940 0.5314 1,400 +0.03(+5.71%)
Aug 28, 2024 0.5137 0.5137 0.5027 0.5027 22,000 -0.02(-4.16%)
Aug 27, 2024 0.5600 0.5600 0.5150 0.5245 45,050 -0.04(-7.09%)
Aug 26, 2024 0.5407 0.5645 0.5407 0.5645 12,160 +0.00(+0.64%)
Aug 23, 2024 0.5187 0.5689 0.4998 0.5609 45,165 +0.08(+16.93%)
Aug 22, 2024 0.5172 0.5227 0.4797 0.4797 35,800 +0.02(+3.88%)
Aug 21, 2024 0.4618 0.4618 0.4618 0.4618 7,735 -0.02(-3.79%)
Aug 19, 2024 0.4800 0 +0.01(+2.08%)
Aug 15, 2024 0.4702 250 +0.00(+0.58%)
Aug 14, 2024 0.4391 0.4702 0.4391 0.4675 7,600 +0.01(+2.30%)
Aug 13, 2024 0.4570 0.4570 0.4570 0.4570 20,000 +0.01(+2.33%)
Aug 12, 2024 0.4466 0.4466 0.4466 0.4466 9,000 -0.00(-0.13%)
Aug 09, 2024 0.4450 0.4472 0.4450 0.4472 11,445 +0.01(+1.64%)
Aug 08, 2024 0.4207 0.4400 0.4207 0.4400 30,800 +0.04(+9.40%)
Aug 07, 2024 0.4172 0.4219 0.4022 0.4022 136,000 +0.04(+10.19%)
Aug 06, 2024 0.3650 0.3650 0.3650 0.3650 35,500 -0.02(-3.95%)
Aug 05, 2024 0.4121 0.4121 0.3800 0.3800 7,604 +0.01(+1.41%)
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.