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 (%)
May 31, 2022 0.0752 0.0800 0.0720 0.0744 714 -0.00(-0.80%)
May 27, 2022 0.0740 0.0778 0.0740 0.0750 68,610 -0.00(-5.42%)
May 26, 2022 0.0799 0.0799 0.0710 0.0793 60,500 -0.00(-0.75%)
May 25, 2022 0.0720 0.0799 0.0699 0.0799 34,193 +0.01(+14.14%)
May 24, 2022 0.0687 0.0720 0.0687 0.0700 48,030 -0.00(-6.67%)
May 23, 2022 0.0755 0.0755 0.0750 0.0750 1,200 +0.01(+7.60%)
May 20, 2022 0.0664 0.0754 0.0664 0.0697 24,930 -0.00(-5.81%)
May 19, 2022 0.0743 0.0750 0.0730 0.0740 30,849 +0.00(+1.65%)
May 18, 2022 0.0651 0.0795 0.0651 0.0728 83,100 -0.00(-2.93%)
May 17, 2022 0.0750 0.0750 0.0750 0.0750 40,010 +0.00(+2.04%)
May 16, 2022 0.0780 0.0830 0.0685 0.0735 111,064 -0.00(-5.77%)
May 13, 2022 0.0860 0.0860 0.0700 0.0780 26,774 +0.01(+14.87%)
May 12, 2022 0.0714 0.0758 0.0679 0.0679 17,421 -0.00(-6.09%)
May 11, 2022 0.0640 0.0775 0.0640 0.0723 20,005 -0.00(-0.96%)
May 10, 2022 0.0780 0.0788 0.0686 0.0730 24,092 -0.01(-6.53%)
May 09, 2022 0.0752 0.0781 0.0720 0.0781 21,352 -0.00(-0.76%)
May 06, 2022 0.0765 0.0825 0.0752 0.0787 34,781 +0.00(+1.03%)
May 05, 2022 0.0694 0.0823 0.0694 0.0779 55,528 +0.00(+5.56%)
May 04, 2022 0.0880 0.0880 0.0728 0.0738 70,911 -0.01(-8.89%)
May 03, 2022 0.0804 0.0900 0.0722 0.0810 22,970 +0.01(+6.58%)
May 02, 2022 0.0700 0.0816 0.0700 0.0760 17,850 -0.00(-3.18%)
Apr 29, 2022 0.0765 0.0850 0.0690 0.0785 84,449 +0.00(+0.64%)
Apr 28, 2022 0.0758 0.0780 0.0690 0.0780 67,975 -0.00(-0.64%)
Apr 27, 2022 0.0778 0.0785 0.0755 0.0785 29,470 +0.00(+3.56%)
Apr 26, 2022 0.0789 0.0800 0.0750 0.0758 82,678 -0.00(-1.04%)
Apr 25, 2022 0.0850 0.0900 0.0766 0.0766 57,761 -0.01(-14.89%)
Apr 22, 2022 0.0900 0.0950 0.0853 0.0900 23,885 +0.00(+4.65%)
Apr 21, 2022 0.0972 0.0972 0.0850 0.0860 14,358 -0.00(-0.92%)
Apr 20, 2022 0.0970 0.0970 0.0855 0.0868 32,650 -0.00(-3.56%)
Apr 19, 2022 0.1002 0.1006 0.0900 0.0900 14,475 -0.00(-3.85%)
Apr 18, 2022 0.0965 0.1000 0.0936 0.0936 21,033 +0.00(+0.43%)
Apr 14, 2022 0.1004 0.1004 0.0908 0.0932 33,700 -0.00(-2.82%)
Apr 13, 2022 0.0933 0.1000 0.0933 0.0959 59,130 -0.00(-1.54%)
Apr 12, 2022 0.1160 0.1160 0.0940 0.0974 125,978 -0.02(-16.03%)
Apr 11, 2022 0.0850 0.1160 0.0850 0.1160 11,270 +0.02(+16.00%)
Apr 08, 2022 0.1082 0.1084 0.1000 0.1000 50,700 -0.00(-2.06%)
Apr 07, 2022 0.0970 0.1021 0.0946 0.1021 42,725 +0.01(+6.91%)
Apr 06, 2022 0.0969 0.0981 0.0940 0.0955 5,806 -0.00(-1.34%)
Apr 05, 2022 0.0900 0.1011 0.0858 0.0968 16,680 +0.00(+2.98%)
Apr 04, 2022 0.0950 0.1060 0.0916 0.0940 83,718 -0.00(-1.05%)
Apr 01, 2022 0.0950 0.1020 0.0950 0.0950 25,759 +0.00(+0.00%)
Mar 31, 2022 0.0961 0.1000 0.0950 0.0950 41,063 -0.01(-5.00%)
Mar 30, 2022 0.0970 0.1000 0.0970 0.1000 48,032 -0.00(-0.50%)
Mar 29, 2022 0.1000 0.1010 0.0953 0.1005 27,113 +0.00(+2.66%)
Mar 28, 2022 0.1008 0.1012 0.0975 0.0979 11,430 -0.00(-2.10%)
Mar 25, 2022 0.0940 0.1020 0.0940 0.1000 40,886 +0.00(+0.20%)
Mar 24, 2022 0.0980 0.1030 0.0937 0.0998 24,060 +0.00(+0.00%)
Mar 23, 2022 0.0998 0.1045 0.0950 0.0998 24,185 +0.00(+2.89%)
Mar 22, 2022 0.0970 0.1000 0.0950 0.0970 51,079 -0.01(-7.18%)
Mar 21, 2022 0.0971 0.1045 0.0950 0.1045 83,082 +0.01(+9.88%)
Mar 18, 2022 0.1051 0.1051 0.0931 0.0951 6,208 -0.00(-4.90%)
Mar 17, 2022 0.1031 0.1080 0.0979 0.1000 23,241 +0.00(+0.60%)
Mar 16, 2022 0.0880 0.1033 0.0880 0.0994 53,789 +0.01(+11.19%)
Mar 15, 2022 0.0832 0.0952 0.0800 0.0894 13,760 +0.00(+3.23%)
Mar 14, 2022 0.0909 0.0909 0.0785 0.0866 6,919 +0.00(+4.21%)
Mar 11, 2022 0.0970 0.0970 0.0800 0.0831 21,010 -0.00(-4.92%)
Mar 10, 2022 0.0848 0.0913 0.0830 0.0874 8,328 -0.00(-0.11%)
Mar 09, 2022 0.0870 0.0910 0.0806 0.0875 85,017 +0.01(+6.32%)
Mar 08, 2022 0.0846 0.0846 0.0793 0.0823 95,400 +0.01(+6.47%)
Mar 07, 2022 0.0809 0.0880 0.0770 0.0773 61,137 -0.01(-12.16%)
Mar 04, 2022 0.0850 0.0955 0.0850 0.0880 135,394 +0.00(+1.15%)
Mar 03, 2022 0.1000 0.1050 0.0840 0.0870 166,548 -0.01(-13.00%)
Mar 02, 2022 0.0701 0.1025 0.0701 0.1000 1,625,763 -0.01(-10.07%)
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.