Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bevcanna Enterprises Inc
(OP:
BVNNF
)
0.0619
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
0.2924
0.2968
0.2700
0.2900
48,700
+0.02(+6.03%)
Jan 30, 2020
0.2680
0.2810
0.2680
0.2735
8,034
-0.01(-2.32%)
Jan 29, 2020
0.2944
0.2969
0.2715
0.2800
12,709
-0.01(-3.45%)
Jan 28, 2020
0.2792
0.3023
0.2744
0.2900
53,229
+0.03(+11.37%)
Jan 27, 2020
0.2616
0.2760
0.2490
0.2604
76,439
-0.01(-2.11%)
Jan 24, 2020
0.2867
0.2867
0.2500
0.2660
106,700
-0.01(-5.00%)
Jan 23, 2020
0.2903
0.2903
0.2707
0.2800
16,097
+0.01(+3.70%)
Jan 22, 2020
0.2900
0.2990
0.2670
0.2700
51,801
-0.01(-2.84%)
Jan 21, 2020
0.2937
0.2947
0.2600
0.2779
139,292
-0.01(-4.17%)
Jan 17, 2020
0.2800
0.3025
0.2800
0.2900
9,200
-0.00(-0.68%)
Jan 16, 2020
0.2901
0.3067
0.2836
0.2920
68,734
+0.02(+6.57%)
Jan 15, 2020
0.2870
0.3100
0.2740
0.2740
62,299
-0.01(-4.53%)
Jan 14, 2020
0.2790
0.2900
0.2790
0.2870
25,048
-0.00(-0.66%)
Jan 13, 2020
0.2700
0.2948
0.2700
0.2889
64,330
+0.01(+3.92%)
Jan 10, 2020
0.2750
0.2967
0.2708
0.2780
54,700
-0.01(-4.01%)
Jan 09, 2020
0.2870
0.3040
0.2700
0.2896
60,507
-0.01(-3.47%)
Jan 08, 2020
0.2613
0.3074
0.2613
0.3000
59,189
+0.02(+7.14%)
Jan 07, 2020
0.3025
0.3129
0.2634
0.2800
37,396
-0.01(-2.78%)
Jan 06, 2020
0.2930
0.3100
0.2870
0.2880
44,882
-0.03(-9.77%)
Jan 03, 2020
0.3190
0.3408
0.2943
0.3192
34,800
+0.01(+1.85%)
Jan 02, 2020
0.2880
0.3148
0.2800
0.3134
95,118
+0.02(+5.66%)
Dec 31, 2019
0.2700
0.3032
0.2600
0.2966
114,800
+0.03(+9.85%)
Dec 30, 2019
0.3400
0.3580
0.2631
0.2700
173,792
-0.06(-17.56%)
Dec 27, 2019
0.3790
0.3880
0.3155
0.3275
401,200
-0.10(-23.66%)
Dec 26, 2019
0.3950
0.4700
0.3950
0.4290
312,757
+0.04(+11.14%)
Dec 24, 2019
0.3200
0.4000
0.3149
0.3860
251,500
+0.07(+21.12%)
Dec 23, 2019
0.2388
0.3309
0.2388
0.3187
235,235
+0.07(+26.07%)
Dec 20, 2019
0.2530
0.2610
0.2400
0.2528
107,100
+0.01(+5.33%)
Dec 19, 2019
0.2390
0.2500
0.2240
0.2400
156,917
+0.00(+0.33%)
Dec 18, 2019
0.2190
0.2551
0.2160
0.2392
276,734
+0.01(+2.66%)
Dec 17, 2019
0.2391
0.2391
0.2117
0.2330
48,245
-0.01(-3.96%)
Dec 16, 2019
0.2600
0.2700
0.2257
0.2426
117,310
-0.03(-11.46%)
Dec 13, 2019
0.2734
0.2920
0.2700
0.2740
35,400
-0.01(-3.32%)
Dec 12, 2019
0.2950
0.2950
0.2740
0.2834
45,955
-0.01(-2.91%)
Dec 11, 2019
0.2920
0.3014
0.2721
0.2919
30,606
-0.01(-2.70%)
Dec 10, 2019
0.3180
0.3180
0.3000
0.3000
3,218
-0.01(-3.23%)
Dec 09, 2019
0.3200
0.3300
0.3053
0.3100
12,772
-0.01(-4.56%)
Dec 06, 2019
0.3075
0.3294
0.3040
0.3248
2,800
+0.02(+8.27%)
Dec 05, 2019
0.3226
0.3226
0.3000
0.3000
12,950
-0.02(-6.34%)
Dec 04, 2019
0.3300
0.3300
0.3090
0.3203
6,856
-0.01(-2.94%)
Dec 03, 2019
0.3030
0.3300
0.3030
0.3300
23,633
+0.00(+0.61%)
Dec 02, 2019
0.3368
0.3368
0.3030
0.3280
67,683
-0.01(-2.67%)
Nov 29, 2019
0.3105
0.3370
0.3100
0.3370
10,300
+0.00(+0.96%)
Nov 27, 2019
0.3114
0.3476
0.3100
0.3338
20,200
+0.00(+1.49%)
Nov 26, 2019
0.3328
0.3370
0.3110
0.3289
25,057
-0.02(-4.67%)
Nov 25, 2019
0.3270
0.3500
0.3000
0.3450
29,020
+0.01(+2.43%)
Nov 22, 2019
0.3590
0.3590
0.3280
0.3368
24,900
-0.01(-2.66%)
Nov 21, 2019
0.3227
0.3460
0.3200
0.3460
12,374
+0.02(+7.25%)
Nov 20, 2019
0.3330
0.3408
0.3150
0.3226
32,439
-0.02(-5.12%)
Nov 19, 2019
0.3495
0.3519
0.3300
0.3400
31,258
-0.00(-0.82%)
Nov 18, 2019
0.3090
0.3533
0.3070
0.3428
28,334
+0.01(+4.32%)
Nov 15, 2019
0.3180
0.3500
0.3180
0.3286
48,100
-0.02(-5.85%)
Nov 14, 2019
0.3080
0.3520
0.3080
0.3490
29,180
-0.00(-0.29%)
Nov 13, 2019
0.3585
0.3585
0.3492
0.3500
35,394
+0.00(+0.00%)
Nov 12, 2019
0.3460
0.3579
0.3280
0.3500
20,873
+0.01(+4.29%)
Nov 11, 2019
0.3300
0.3548
0.3280
0.3356
9,255
+0.00(+0.66%)
Nov 08, 2019
0.3313
0.3400
0.3313
0.3334
6,700
+0.00(+0.42%)
Nov 07, 2019
0.2960
0.3468
0.2960
0.3320
29,034
-0.01(-3.49%)
Nov 06, 2019
0.3150
0.3570
0.3150
0.3440
48,865
-0.01(-1.69%)
Nov 05, 2019
0.3640
0.3640
0.3400
0.3499
32,741
+0.00(+0.57%)
Nov 04, 2019
0.3500
0.3500
0.3400
0.3479
17,629
-0.00(-0.32%)
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
.