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 (%)
Jan 31, 2023 0.0230 0.0380 0.0230 0.0357 25,400 +0.01(+19.00%)
Jan 30, 2023 0.0220 0.0375 0.0220 0.0300 16,510 -0.01(-25.00%)
Jan 27, 2023 0.0450 0.0450 0.0311 0.0400 37,258 +0.02(+90.48%)
Jan 26, 2023 0.0210 0.0210 0.0210 0.0210 11,770 -0.01(-30.00%)
Jan 25, 2023 0.0450 0.0450 0.0210 0.0300 25,159 +0.00(+0.00%)
Jan 24, 2023 0.0300 0.0450 0.0300 0.0300 570 +0.00(+0.00%)
Jan 23, 2023 0.0280 0.0450 0.0280 0.0300 143,859 +0.00(+20.00%)
Jan 20, 2023 0.0258 0.0400 0.0250 0.0250 22,755 -0.02(-44.44%)
Jan 19, 2023 0.0300 0.0530 0.0300 0.0450 49,653 +0.02(+63.64%)
Jan 18, 2023 0.0202 0.0300 0.0202 0.0275 23,100 -0.00(-8.33%)
Jan 17, 2023 0.0300 0.0300 0.0225 0.0300 8,503 +0.00(+0.00%)
Jan 13, 2023 0.0330 0.0330 0.0251 0.0300 9,198 +0.00(+0.00%)
Jan 12, 2023 0.0251 0.0300 0.0251 0.0300 1,666 +0.00(+0.00%)
Jan 11, 2023 0.0300 0.0300 0.0300 0.0300 20,001 +0.00(+9.09%)
Jan 10, 2023 0.0300 0.0300 0.0200 0.0275 22,013 -0.00(-8.33%)
Jan 09, 2023 0.0250 0.0300 0.0200 0.0300 41,444 +0.01(+50.00%)
Jan 06, 2023 0.0200 0.0200 0.0200 0.0200 10,000 -0.02(-42.86%)
Jan 04, 2023 0.0350 13 +0.01(+16.67%)
Jan 03, 2023 0.0330 0.0330 0.0300 0.0300 15,125 +0.00(+0.00%)
Dec 30, 2022 0.0325 0.0340 0.0300 0.0300 107,505 -0.00(-7.98%)
Dec 29, 2022 0.0350 0.0350 0.0301 0.0326 14,206 -0.00(-6.86%)
Dec 28, 2022 0.0377 0.0377 0.0350 0.0350 188,285 -0.00(-3.31%)
Dec 27, 2022 0.0499 0.0499 0.0362 0.0362 107,219 +0.00(+2.84%)
Dec 23, 2022 0.0353 0.0400 0.0352 0.0352 12,050 +0.00(+0.00%)
Dec 22, 2022 0.0352 0.0352 0.0352 0.0352 9,582 +0.00(+0.00%)
Dec 21, 2022 0.0355 0.0475 0.0351 0.0352 38,310 +0.00(+0.28%)
Dec 20, 2022 0.0390 0.0400 0.0351 0.0351 60,821 -0.00(-7.39%)
Dec 19, 2022 0.0380 0.0380 0.0379 0.0379 18,000 -0.01(-13.86%)
Dec 16, 2022 0.0380 0.0440 0.0380 0.0440 41,217 +0.00(+0.00%)
Dec 15, 2022 0.0379 0.0440 0.0379 0.0440 27,000 -0.00(-8.33%)
Dec 14, 2022 0.0379 0.0580 0.0379 0.0480 14,345 +0.01(+26.65%)
Dec 13, 2022 0.0379 0.0490 0.0379 0.0379 3,586 +0.00(+0.00%)
Dec 12, 2022 0.0490 0.0490 0.0351 0.0379 3,150 +0.00(+0.00%)
Dec 09, 2022 0.0600 0.0600 0.0351 0.0379 18,462 -0.02(-36.83%)
Dec 08, 2022 0.0400 0.0600 0.0353 0.0600 18,828 +0.02(+69.97%)
Dec 07, 2022 0.0400 0.0450 0.0353 0.0353 29,766 -0.00(-11.75%)
Dec 06, 2022 0.0400 0.0400 0.0400 0.0400 500 -0.00(-3.61%)
Dec 05, 2022 0.0415 0.0507 0.0415 0.0415 29,243 -0.01(-24.55%)
Dec 02, 2022 0.0462 0.0599 0.0462 0.0550 38,593 +0.00(+4.56%)
Dec 01, 2022 0.0525 0.0531 0.0525 0.0526 27,554 -0.01(-12.33%)
Nov 30, 2022 0.0450 0.0600 0.0450 0.0600 1,995 +0.01(+33.33%)
Nov 29, 2022 0.0450 0.0600 0.0450 0.0450 1,857 -0.00(-0.22%)
Nov 28, 2022 0.0525 0.0525 0.0450 0.0451 8,246 +0.00(+0.22%)
Nov 25, 2022 0.0450 0.0450 0.0450 0.0450 950 +0.00(+0.00%)
Nov 23, 2022 0.0450 0.0450 0.0450 0.0450 18,840 +0.00(+1.12%)
Nov 22, 2022 0.0614 0.0614 0.0445 0.0445 265 +0.00(+0.00%)
Nov 21, 2022 0.0445 0.0445 0.0445 0.0445 100 -0.02(-25.83%)
Nov 18, 2022 0.0600 0.0600 0.0600 0.0600 113 +0.01(+20.00%)
Nov 17, 2022 0.0600 0.0600 0.0500 0.0500 1,470 -0.01(-18.57%)
Nov 16, 2022 0.0400 0.0614 0.0400 0.0614 5,460 +0.01(+11.64%)
Nov 15, 2022 0.0401 0.0600 0.0401 0.0550 29,382 -0.00(-8.18%)
Nov 14, 2022 0.0599 0.0599 0.0599 0.0599 36,002 +0.01(+19.80%)
Nov 11, 2022 0.0500 0.0500 0.0500 0.0500 3,200 +0.01(+13.64%)
Nov 10, 2022 0.0600 0.0600 0.0440 0.0440 33,071 -0.02(-28.80%)
Nov 09, 2022 0.0350 0.0619 0.0350 0.0618 6,271 +0.01(+26.12%)
Nov 08, 2022 0.0619 0.0619 0.0360 0.0490 15,407 +0.01(+36.11%)
Nov 07, 2022 0.0360 0.0649 0.0360 0.0360 5,978 +0.00(+0.00%)
Nov 04, 2022 0.0301 0.0649 0.0301 0.0360 25,629 -0.03(-44.53%)
Nov 03, 2022 0.0300 0.0649 0.0300 0.0649 6,800 +0.02(+41.09%)
Nov 02, 2022 0.0650 0.0650 0.0400 0.0460 49,159 +0.01(+24.32%)
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.