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

Bee Vectoring Technologies International Inc (OP: BEVVF )

0.0100 -0.0025 (-20.00%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 31, 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 (%)
Jan 31, 2017 0.2536 0.2536 0.2430 0.2430 10,500 -0.01(-2.57%)
Jan 30, 2017 0.2494 0.2494 0.2494 0.2494 400 +0.00(+0.73%)
Jan 27, 2017 0.2619 0.2619 0.2462 0.2476 3,220 -0.01(-3.55%)
Jan 25, 2017 0.2567 0.2567 0.2567 0 +0.00(+0.87%)
Jan 23, 2017 0.2545 0.2545 0.2545 0 +0.02(+8.02%)
Jan 20, 2017 0.2259 0.2410 0.2259 0.2356 2,600 -0.00(-0.13%)
Jan 19, 2017 0.2300 0.2359 0.2228 0.2359 6,000 +0.01(+2.57%)
Jan 18, 2017 0.2342 0.2342 0.2300 0.2300 6,900 -0.00(-0.86%)
Jan 17, 2017 0.2320 0.2320 0.2320 0.2320 2,000 -0.01(-3.33%)
Jan 12, 2017 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jan 11, 2017 0.2661 0.2661 0.2600 0.2600 1,600 -0.00(-0.91%)
Jan 10, 2017 0.2593 0.2700 0.2593 0.2624 23,440 +0.03(+11.28%)
Jan 09, 2017 0.2358 0.2358 0.2358 0.2358 1,300 +0.00(+1.59%)
Jan 06, 2017 0.2321 0.2321 0.2321 0.2321 500 -0.01(-5.07%)
Jan 05, 2017 0.2363 0.2445 0.2363 0.2445 21,520 +0.01(+3.47%)
Jan 04, 2017 0.2333 0.2363 0.2333 0.2363 10,000 +0.00(+0.77%)
Jan 03, 2017 0.2345 0.2345 0.2345 0.2345 1,400 +0.00(+1.96%)
Dec 30, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.09%)
Dec 29, 2016 0.2400 0.2500 0.2398 0.2398 13,200 -0.01(-5.52%)
Dec 28, 2016 0.2627 0.2690 0.2380 0.2538 21,091 -0.02(-6.00%)
Dec 27, 2016 0.2700 0.2700 0.2631 0.2700 20,300 +0.02(+8.00%)
Dec 22, 2016 0.2500 0.2500 0.2500 0 -0.00(-0.28%)
Dec 21, 2016 0.2675 0.2675 0.2507 0.2507 1,875 -0.01(-2.83%)
Dec 20, 2016 0.2634 0.2713 0.2580 0.2580 2,500 +0.01(+4.03%)
Dec 19, 2016 0.2598 0.2646 0.2390 0.2480 56,561 -0.00(-0.48%)
Dec 16, 2016 0.2265 0.2492 0.2265 0.2492 9,133 +0.04(+20.39%)
Dec 14, 2016 0.2070 0.2070 0.2070 0 -0.02(-8.81%)
Dec 13, 2016 0.2270 0.2270 0.2270 0.2270 457 +0.02(+8.50%)
Dec 12, 2016 0.2200 0.2238 0.2092 0.2092 3,850 +0.01(+3.06%)
Dec 09, 2016 0.2200 0.2222 0.2030 0.2030 30,993 -0.01(-4.34%)
Dec 08, 2016 0.2100 0.2122 0.1969 0.2122 13,883 +0.04(+23.09%)
Dec 06, 2016 0.1724 0.1724 0.1724 0 -0.00(-2.65%)
Dec 05, 2016 0.1778 0.1778 0.1771 0.1771 6,000 -0.02(-10.10%)
Dec 02, 2016 0.2000 0.2000 0.1786 0.1970 28,720 +0.01(+3.68%)
Dec 01, 2016 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+1.12%)
Nov 30, 2016 0.2000 0.2000 0.1879 0.1879 800 -0.01(-6.05%)
Nov 29, 2016 0.2000 0.2000 0.1880 0.2000 9,000 +0.00(+2.25%)
Nov 28, 2016 0.1981 0.2000 0.1956 0.1956 8,550 -0.00(-1.86%)
Nov 23, 2016 0.1993 0.1993 0.1993 0 -0.00(-0.70%)
Nov 22, 2016 0.2020 0.2140 0.2000 0.2007 24,020 +0.01(+5.64%)
Nov 21, 2016 0.1900 0.1900 0.1900 0.1900 2,000 +0.02(+8.70%)
Nov 18, 2016 0.1748 0.1748 0.1748 0.1748 1,500 -0.01(-7.63%)
Nov 17, 2016 0.1892 0.1892 0.1892 0.1892 1,000 +0.00(+0.23%)
Nov 16, 2016 0.1858 0.1888 0.1858 0.1888 1,500 -0.00(-1.05%)
Nov 14, 2016 0.1908 0.1908 0.1908 0 -0.00(-2.25%)
Nov 10, 2016 0.1952 0.1952 0.1952 50 +0.02(+12.83%)
Nov 09, 2016 0.1820 0.1820 0.1730 0.1730 2,000 -0.02(-8.57%)
Nov 08, 2016 0.1951 0.1951 0.1892 0.1892 1,100 -0.02(-11.58%)
Nov 07, 2016 0.1919 0.2232 0.1828 0.2140 176,500 +0.04(+25.88%)
Nov 04, 2016 0.1810 0.1810 0.1620 0.1700 5,000 -0.01(-8.06%)
Nov 03, 2016 0.1736 0.1849 0.1660 0.1849 2,700 +0.00(+2.72%)
Nov 02, 2016 0.1968 0.2142 0.1794 0.1800 29,962 -0.00(-2.12%)
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.