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 (%)
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
.