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
)
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:
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 29, 2021
0.6934
0.7120
0.6250
0.6999
110,900
+0.05(+7.86%)
Jan 28, 2021
0.6300
0.6489
0.5830
0.6489
130,097
-0.01(-1.52%)
Jan 27, 2021
0.7003
0.7290
0.6589
0.6589
101,371
-0.05(-7.20%)
Jan 26, 2021
0.7281
0.7450
0.6995
0.7100
116,634
+0.02(+2.75%)
Jan 25, 2021
0.6960
0.7320
0.6400
0.6910
253,665
-0.08(-10.83%)
Jan 22, 2021
0.7663
0.7900
0.7500
0.7749
58,700
-0.01(-1.03%)
Jan 21, 2021
0.8060
0.8083
0.7616
0.7830
134,739
-0.04(-4.51%)
Jan 20, 2021
0.8085
0.8200
0.7820
0.8200
124,896
+0.03(+3.80%)
Jan 19, 2021
0.7942
0.8300
0.7410
0.7900
194,075
-0.06(-7.06%)
Jan 15, 2021
0.7930
0.8507
0.7605
0.8500
170,200
+0.01(+1.19%)
Jan 14, 2021
0.9000
0.9000
0.7612
0.8400
160,194
-0.03(-2.90%)
Jan 13, 2021
0.8947
0.8977
0.8400
0.8651
114,746
-0.03(-3.88%)
Jan 12, 2021
0.9051
0.9431
0.8704
0.9000
101,455
+0.00(+0.47%)
Jan 11, 2021
0.8917
0.9790
0.8320
0.8958
267,394
+0.07(+7.93%)
Jan 08, 2021
0.8197
0.8383
0.7900
0.8300
92,500
+0.04(+4.78%)
Jan 07, 2021
0.8000
0.8286
0.7524
0.7921
132,176
-0.00(-0.15%)
Jan 06, 2021
0.8295
0.8810
0.7767
0.7933
126,445
-0.01(-0.84%)
Jan 05, 2021
0.7720
0.8164
0.7720
0.8000
57,880
+0.00(+0.00%)
Jan 04, 2021
0.7650
0.8000
0.7320
0.8000
127,270
+0.04(+5.26%)
Dec 31, 2020
0.7600
0.7600
0.7600
180,139
+0.04(+5.39%)
Dec 30, 2020
0.7490
0.7530
0.6889
0.7211
180,139
+0.00(+0.57%)
Dec 29, 2020
0.8154
0.8260
0.6800
0.7170
295,684
-0.01(-1.78%)
Dec 28, 2020
0.5500
0.8900
0.5500
0.7300
111,724
+0.07(+9.87%)
Dec 24, 2020
0.6440
0.6644
0.6037
0.6644
126,500
+0.01(+2.25%)
Dec 23, 2020
0.6300
0.6500
0.6092
0.6498
224,526
+0.05(+7.73%)
Dec 22, 2020
0.5840
0.6165
0.4851
0.6032
371,905
+0.04(+6.42%)
Dec 21, 2020
0.5370
0.5701
0.4804
0.5668
115,441
+0.01(+2.24%)
Dec 18, 2020
0.5900
0.5900
0.5393
0.5544
223,500
+0.03(+5.76%)
Dec 17, 2020
0.4929
0.5242
0.4720
0.5242
159,372
+0.04(+8.33%)
Dec 16, 2020
0.3500
0.4839
0.3500
0.4839
208,496
+0.12(+32.98%)
Dec 15, 2020
0.3900
0.3900
0.3639
0.3639
113,114
-0.02(-4.51%)
Dec 14, 2020
0.3830
0.4092
0.3780
0.3811
162,074
-0.00(-1.01%)
Dec 11, 2020
0.3440
0.3850
0.3440
0.3850
72,500
+0.03(+6.94%)
Dec 10, 2020
0.3637
0.3696
0.3564
0.3600
7,050
-0.00(-1.23%)
Dec 09, 2020
0.3626
0.3645
0.3490
0.3645
51,748
+0.00(+1.08%)
Dec 08, 2020
0.3700
0.3723
0.3573
0.3606
36,188
-0.01(-3.38%)
Dec 07, 2020
0.3700
0.3732
0.3613
0.3732
16,230
+0.01(+3.12%)
Dec 04, 2020
0.3743
0.3751
0.3612
0.3619
44,400
+0.01(+2.96%)
Dec 03, 2020
0.3634
0.3634
0.3434
0.3515
60,555
-0.00(-0.54%)
Dec 02, 2020
0.3500
0.3616
0.3381
0.3534
49,058
+0.00(+0.91%)
Dec 01, 2020
0.3593
0.3662
0.3502
0.3502
75,788
-0.02(-4.71%)
Nov 30, 2020
0.3809
0.3830
0.3523
0.3675
27,976
-0.00(-0.05%)
Nov 27, 2020
0.3900
0.3900
0.3600
0.3677
98,700
-0.00(-0.89%)
Nov 25, 2020
0.3714
0.3911
0.3425
0.3710
208,200
+0.00(+0.82%)
Nov 24, 2020
0.3651
0.3705
0.3463
0.3680
88,871
+0.00(+0.79%)
Nov 23, 2020
0.3484
0.3686
0.3347
0.3651
202,215
+0.03(+9.18%)
Nov 20, 2020
0.3207
0.3387
0.3207
0.3344
206,500
+0.05(+15.59%)
Nov 19, 2020
0.2700
0.3050
0.2700
0.2893
59,690
-0.00(-0.24%)
Nov 18, 2020
0.2729
0.2932
0.2720
0.2900
162,769
+0.02(+6.30%)
Nov 17, 2020
0.2600
0.2830
0.2600
0.2728
62,742
-0.02(-7.87%)
Nov 16, 2020
0.3000
0.3000
0.2886
0.2961
173,710
-0.00(-0.47%)
Nov 13, 2020
0.2872
0.3103
0.2841
0.2975
279,400
+0.01(+4.75%)
Nov 12, 2020
0.2733
0.2840
0.2682
0.2840
96,018
+0.01(+3.84%)
Nov 11, 2020
0.2390
0.2800
0.2380
0.2735
115,042
+0.02(+7.25%)
Nov 10, 2020
0.2280
0.2620
0.2280
0.2550
369,718
+0.00(+1.19%)
Nov 09, 2020
0.2626
0.2745
0.2320
0.2520
393,621
-0.02(-6.67%)
Nov 06, 2020
0.2585
0.2704
0.2326
0.2700
728,900
+0.02(+7.53%)
Nov 05, 2020
0.2400
0.2550
0.2395
0.2511
125,380
+0.02(+8.28%)
Nov 04, 2020
0.2296
0.2319
0.2212
0.2319
112,519
+0.00(+0.13%)
Nov 03, 2020
0.2265
0.2368
0.2187
0.2316
37,214
+0.01(+5.27%)
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
.