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 (%)
Oct 31, 2019 0.2976 0.3528 0.2976 0.3141 55,305 +0.03(+9.63%)
Oct 30, 2019 0.2662 0.2900 0.2662 0.2865 81,050 +0.05(+19.37%)
Oct 29, 2019 0.2658 0.2658 0.2227 0.2400 33,850 -0.02(-7.16%)
Oct 28, 2019 0.2590 0.2700 0.2509 0.2585 41,657 +0.00(+1.81%)
Oct 25, 2019 0.2428 0.2565 0.2323 0.2539 19,800 +0.04(+16.47%)
Oct 24, 2019 0.2200 0.2285 0.2180 0.2180 15,800 +0.01(+4.11%)
Oct 23, 2019 0.1968 0.2159 0.1968 0.2094 46,400 +0.04(+26.14%)
Oct 21, 2019 0.1660 0.1660 0.1660 0 +0.01(+9.07%)
Oct 18, 2019 0.1626 0.1649 0.1522 0.1522 10,000 -0.02(-10.84%)
Oct 16, 2019 0.1707 0.1707 0.1707 0 +0.01(+6.69%)
Oct 15, 2019 0.1650 0.1655 0.1563 0.1600 5,800 +0.04(+32.23%)
Oct 14, 2019 0.1210 0.1210 0.1210 0.1210 185 -0.04(-23.42%)
Oct 10, 2019 0.1580 0.1580 0.1580 0 -0.01(-3.13%)
Oct 09, 2019 0.1631 0.1631 0.1631 20 +0.00(+0.00%)
Oct 08, 2019 0.1630 0.1631 0.1630 0.1631 2,320 +0.00(+0.25%)
Oct 04, 2019 0.1627 0.1627 0.1627 0 -0.01(-7.61%)
Oct 03, 2019 0.1761 0.1761 0.1761 0.1761 100 -0.01(-4.08%)
Sep 27, 2019 0.1836 0.1836 0.1836 0 +0.02(+9.22%)
Sep 25, 2019 0.1681 0.1681 0.1681 0 -0.02(-11.01%)
Sep 24, 2019 0.1889 0.1889 0.1889 0.1889 1,000 -0.00(-0.58%)
Sep 20, 2019 0.1900 0.1900 0.1900 0 -0.00(-0.47%)
Sep 19, 2019 0.2050 0.2050 0.1909 0.1909 14,200 -0.01(-2.80%)
Sep 18, 2019 0.2089 0.2089 0.1964 0.1964 6,197 -0.00(-1.80%)
Sep 17, 2019 0.1871 0.2058 0.1871 0.2000 22,900 +0.01(+3.95%)
Sep 16, 2019 0.1925 0.1925 0.1924 0.1924 1,700 -0.01(-2.73%)
Sep 13, 2019 0.1925 0.1978 0.1925 0.1978 1,300 -0.00(-0.50%)
Sep 12, 2019 0.1998 0.1998 0.1930 0.1988 11,545 -0.01(-3.73%)
Sep 11, 2019 0.2070 0.2070 0.2065 0.2065 900 +0.01(+7.78%)
Sep 10, 2019 0.2190 0.2190 0.1916 0.1916 16,585 -0.02(-9.15%)
Sep 09, 2019 0.2129 0.2139 0.2060 0.2109 30,095 +0.01(+5.45%)
Sep 06, 2019 0.2071 0.2071 0.2000 0.2000 1,000 +0.02(+8.52%)
Sep 05, 2019 0.1761 0.1879 0.1761 0.1843 834 +0.01(+6.53%)
Sep 04, 2019 0.1730 0.1730 0.1730 0.1730 100 -0.01(-5.72%)
Sep 03, 2019 0.1905 0.2062 0.1835 0.1835 11,485 +0.00(+0.88%)
Aug 30, 2019 0.1860 0.1976 0.1819 0.1819 14,400 -0.02(-11.27%)
Aug 29, 2019 0.2214 0.2214 0.2050 0.2050 14,922 +0.01(+6.22%)
Aug 28, 2019 0.1883 0.2109 0.1860 0.1930 119,945 +0.02(+12.87%)
Aug 27, 2019 0.1550 0.1751 0.1550 0.1710 174,625 +0.03(+22.14%)
Aug 26, 2019 0.1400 0.1400 0.1400 0.1400 40,255 +0.02(+12.36%)
Aug 19, 2019 0.1246 0.1246 0.1246 0 -0.00(-3.19%)
Aug 16, 2019 0.1287 0.1287 0.1287 0.1287 100 +0.02(+17.00%)
Aug 15, 2019 0.1137 0.1137 0.1100 0.1100 9,900 -0.02(-12.42%)
Aug 14, 2019 0.1256 0.1256 0.1256 0.1256 3,571 -0.00(-1.02%)
Aug 13, 2019 0.1269 0.1269 0.1269 0.1269 1,500 +0.02(+20.17%)
Aug 12, 2019 0.1056 0.1056 0.1056 0.1056 543 -0.02(-14.08%)
Aug 09, 2019 0.1229 0.1229 0.1229 0.1229 500 -0.00(-2.46%)
Aug 07, 2019 0.1260 0.1260 0.1260 0 -0.01(-9.35%)
Aug 05, 2019 0.1390 0.1390 0.1390 0 +0.02(+13.01%)
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.