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 (%)
Oct 30, 2020 0.2435 0.2500 0.2350 0.2476 221,300 +0.01(+6.40%)
Oct 29, 2020 0.2246 0.2327 0.2122 0.2327 109,501 +0.02(+10.81%)
Oct 28, 2020 0.1999 0.2100 0.1859 0.2100 1,755,906 +0.02(+9.95%)
Oct 27, 2020 0.1793 0.1910 0.1721 0.1910 174,378 +0.01(+6.53%)
Oct 26, 2020 0.1850 0.1850 0.1575 0.1793 430,624 +0.01(+3.22%)
Oct 23, 2020 0.1800 0.1806 0.1600 0.1737 365,000 -0.00(-0.74%)
Oct 22, 2020 0.1780 0.1882 0.1732 0.1750 473,521 -0.00(-1.46%)
Oct 21, 2020 0.1654 0.1776 0.1600 0.1776 371,911 +0.01(+8.29%)
Oct 20, 2020 0.1900 0.2009 0.1620 0.1640 457,600 -0.03(-16.75%)
Oct 19, 2020 0.2517 0.2534 0.1950 0.1970 836,850 -0.05(-21.14%)
Oct 16, 2020 0.2500 0.2550 0.2348 0.2498 525,800 -0.00(-0.08%)
Oct 15, 2020 0.2533 0.2598 0.2365 0.2500 399,001 -0.01(-2.57%)
Oct 14, 2020 0.2600 0.2600 0.2375 0.2566 1,063,928 -0.00(-1.12%)
Oct 13, 2020 0.2710 0.2710 0.2500 0.2595 407,160 -0.01(-2.99%)
Oct 12, 2020 0.2685 0.2700 0.2500 0.2675 451,010 +0.01(+2.41%)
Oct 09, 2020 0.2665 0.2711 0.2400 0.2612 539,700 -0.01(-4.81%)
Oct 08, 2020 0.2590 0.2816 0.2361 0.2744 682,800 +0.01(+3.24%)
Oct 07, 2020 0.2496 0.2658 0.2425 0.2658 1,011,892 +0.03(+13.11%)
Oct 06, 2020 0.2261 0.2350 0.2150 0.2350 534,370 +0.02(+7.50%)
Oct 05, 2020 0.2050 0.2200 0.1984 0.2186 492,165 +0.01(+6.63%)
Oct 02, 2020 0.1840 0.2050 0.1763 0.2050 623,800 +0.02(+11.41%)
Oct 01, 2020 0.1900 0.1938 0.1805 0.1840 725,214 +0.00(+1.10%)
Sep 30, 2020 0.1657 0.1824 0.1600 0.1820 742,306 +0.03(+16.37%)
Sep 29, 2020 0.1465 0.1680 0.1465 0.1564 26,114 -0.01(-7.73%)
Sep 28, 2020 0.1969 0.1969 0.1589 0.1695 51,654 -0.01(-6.77%)
Sep 25, 2020 0.1515 0.1938 0.1515 0.1818 4,000 +0.01(+6.01%)
Sep 24, 2020 0.1765 0.1848 0.1715 0.1715 2,102 +0.01(+4.89%)
Sep 23, 2020 0.1423 0.1758 0.1423 0.1635 2,395 -0.01(-7.16%)
Sep 22, 2020 0.1623 0.1784 0.1550 0.1761 4,950 +0.01(+7.38%)
Sep 21, 2020 0.1750 0.1810 0.1640 0.1640 16,575 -0.01(-5.15%)
Sep 18, 2020 0.1768 0.1768 0.1729 0.1729 2,100 -0.01(-3.94%)
Sep 17, 2020 0.1782 0.1802 0.1782 0.1800 5,975 -0.00(-0.06%)
Sep 16, 2020 0.1776 0.1920 0.1763 0.1801 30,429 -0.00(-2.65%)
Sep 15, 2020 0.1736 0.1894 0.1733 0.1850 65,324 +0.01(+5.29%)
Sep 14, 2020 0.1772 0.1938 0.1424 0.1757 13,824 -0.01(-4.67%)
Sep 11, 2020 0.1731 0.1843 0.1669 0.1843 2,000 +0.00(+0.27%)
Sep 10, 2020 0.1820 0.1846 0.1605 0.1838 3,836 +0.00(+0.82%)
Sep 09, 2020 0.1685 0.1849 0.1685 0.1823 10,516 +0.01(+6.86%)
Sep 08, 2020 0.1800 0.2000 0.1706 0.1706 6,595 -0.03(-14.70%)
Sep 04, 2020 0.1798 0.2000 0.1665 0.2000 21,700 +0.02(+10.80%)
Sep 03, 2020 0.1400 0.1976 0.1400 0.1805 129,722 +0.02(+11.63%)
Sep 02, 2020 0.1508 0.1617 0.1400 0.1617 39,040 +0.00(+2.99%)
Sep 01, 2020 0.1813 0.1813 0.1400 0.1570 42,778 -0.00(-0.06%)
Aug 31, 2020 0.1480 0.1571 0.1402 0.1571 32,490 +0.00(+3.15%)
Aug 28, 2020 0.1250 0.1523 0.1250 0.1523 19,300 +0.01(+5.18%)
Aug 27, 2020 0.1436 0.1448 0.1436 0.1448 1,060 +0.00(+0.00%)
Aug 26, 2020 0.1424 0.1448 0.1352 0.1448 98,196 -0.00(-2.82%)
Aug 25, 2020 0.1499 0.1499 0.1441 0.1490 34,920 +0.00(+2.69%)
Aug 24, 2020 0.1483 0.1483 0.1391 0.1451 56,625 -0.00(-1.76%)
Aug 21, 2020 0.1477 0.1530 0.1381 0.1477 47,800 -0.00(-1.53%)
Aug 20, 2020 0.1422 0.1548 0.1351 0.1500 34,069 +0.01(+5.26%)
Aug 19, 2020 0.1545 0.1547 0.1423 0.1425 33,057 -0.03(-17.87%)
Aug 18, 2020 0.1469 0.1735 0.1460 0.1735 64,678 +0.01(+5.22%)
Aug 17, 2020 0.1437 0.1720 0.1326 0.1649 65,994 +0.00(+0.49%)
Aug 14, 2020 0.1739 0.1777 0.1641 0.1641 13,100 -0.01(-4.59%)
Aug 13, 2020 0.1720 0.1742 0.1612 0.1720 48,000 +0.00(+0.35%)
Aug 12, 2020 0.1800 0.1800 0.1678 0.1714 25,350 +0.01(+4.58%)
Aug 11, 2020 0.1666 0.1698 0.1456 0.1639 116,458 -0.01(-3.59%)
Aug 10, 2020 0.1702 0.1770 0.1630 0.1700 37,500 +0.00(+0.00%)
Aug 07, 2020 0.1643 0.1759 0.1610 0.1700 17,500 +0.00(+0.89%)
Aug 06, 2020 0.1681 0.1816 0.1654 0.1685 34,150 -0.01(-6.96%)
Aug 05, 2020 0.1695 0.1975 0.1695 0.1811 16,173 -0.00(-0.28%)
Aug 04, 2020 0.1852 0.1852 0.1700 0.1816 63,912 -0.00(-0.87%)
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.