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 28, 2021
0.5796
0.5843
0.5615
0.5615
43,470
-0.00(-0.14%)
May 27, 2021
0.6093
0.6093
0.5452
0.5623
110,628
-0.02(-3.05%)
May 26, 2021
0.5857
0.5941
0.5768
0.5800
160,571
+0.01(+0.89%)
May 25, 2021
0.5907
0.6139
0.5708
0.5749
199,489
-0.01(-1.00%)
May 24, 2021
0.6125
0.6170
0.5568
0.5807
118,854
+0.03(+5.85%)
May 21, 2021
0.5265
0.5662
0.5265
0.5486
181,066
+0.04(+7.61%)
May 20, 2021
0.4747
0.5150
0.4747
0.5098
42,728
+0.02(+5.14%)
May 19, 2021
0.5000
0.5100
0.4500
0.4849
266,886
-0.02(-4.73%)
May 18, 2021
0.5100
0.5323
0.4950
0.5090
157,065
+0.02(+3.98%)
May 17, 2021
0.4200
0.4895
0.4180
0.4895
171,847
+0.07(+15.91%)
May 14, 2021
0.4300
0.4522
0.3701
0.4223
173,398
+0.04(+11.81%)
May 13, 2021
0.4001
0.4389
0.3681
0.3777
327,053
-0.06(-13.55%)
May 12, 2021
0.4913
0.5020
0.4268
0.4369
213,807
-0.04(-9.09%)
May 11, 2021
0.5130
0.5270
0.4524
0.4806
370,884
-0.04(-7.91%)
May 10, 2021
0.5000
0.5389
0.4992
0.5219
190,109
+0.02(+3.33%)
May 07, 2021
0.5689
0.5801
0.5000
0.5051
273,474
-0.05(-9.06%)
May 06, 2021
0.5860
0.6000
0.5500
0.5554
142,259
-0.02(-4.06%)
May 05, 2021
0.6068
0.6100
0.5686
0.5789
98,640
-0.02(-2.54%)
May 04, 2021
0.5800
0.5940
0.5600
0.5940
231,881
-0.00(-0.17%)
May 03, 2021
0.6275
0.6326
0.5900
0.5950
302,066
-0.03(-5.18%)
Apr 30, 2021
0.6400
0.6550
0.6100
0.6275
82,600
-0.00(-0.77%)
Apr 29, 2021
0.6200
0.6559
0.6200
0.6324
109,802
-0.01(-0.96%)
Apr 28, 2021
0.6800
0.6916
0.6049
0.6385
207,760
-0.02(-3.26%)
Apr 27, 2021
0.6730
0.7057
0.6276
0.6600
300,849
+0.00(+0.00%)
Apr 26, 2021
0.6730
0.6730
0.6300
0.6600
372,286
+0.03(+4.76%)
Apr 23, 2021
0.6100
0.6450
0.6000
0.6300
228,000
+0.03(+5.26%)
Apr 22, 2021
0.6116
0.6430
0.5984
0.5985
188,963
-0.01(-1.77%)
Apr 21, 2021
0.6100
0.6100
0.5887
0.6093
121,690
+0.01(+1.04%)
Apr 20, 2021
0.6300
0.6430
0.5600
0.6030
325,479
-0.02(-2.74%)
Apr 19, 2021
0.6700
0.6700
0.6000
0.6200
759,299
+0.02(+2.68%)
Apr 16, 2021
0.5800
0.6100
0.5500
0.6038
187,400
-0.01(-1.68%)
Apr 15, 2021
0.6500
0.6506
0.6000
0.6141
96,732
-0.04(-5.52%)
Apr 14, 2021
0.6350
0.6954
0.5500
0.6500
102,922
-0.04(-5.16%)
Apr 13, 2021
0.6708
0.7000
0.6435
0.6854
64,997
+0.01(+1.14%)
Apr 12, 2021
0.6700
0.6896
0.6576
0.6777
98,461
-0.01(-1.73%)
Apr 09, 2021
0.6730
0.6956
0.6677
0.6896
66,200
+0.02(+2.93%)
Apr 08, 2021
0.6935
0.7000
0.6496
0.6700
259,582
-0.02(-2.88%)
Apr 07, 2021
0.7000
0.7100
0.6851
0.6899
58,902
+0.00(+0.07%)
Apr 06, 2021
0.7200
0.7200
0.6800
0.6894
80,000
-0.01(-2.07%)
Apr 05, 2021
0.6990
0.7500
0.6990
0.7040
108,824
-0.05(-6.13%)
Apr 01, 2021
0.7847
0.7847
0.7401
0.7500
60,500
-0.02(-2.91%)
Mar 31, 2021
0.8000
0.8195
0.7566
0.7725
173,728
-0.02(-2.38%)
Mar 30, 2021
0.6560
0.7913
0.6560
0.7913
179,359
+0.14(+21.20%)
Mar 29, 2021
0.6646
0.6690
0.6450
0.6529
96,699
+0.01(+0.96%)
Mar 26, 2021
0.6735
0.6818
0.6422
0.6467
138,300
-0.03(-3.94%)
Mar 25, 2021
0.7000
0.7230
0.6302
0.6732
251,765
-0.03(-3.95%)
Mar 24, 2021
0.7199
0.7400
0.6900
0.7009
102,502
-0.01(-0.93%)
Mar 23, 2021
0.7660
0.7660
0.7051
0.7075
261,019
-0.03(-4.53%)
Mar 22, 2021
0.7471
0.7870
0.7353
0.7411
146,511
+0.00(+0.54%)
Mar 19, 2021
0.7895
0.7895
0.7300
0.7371
274,300
-0.02(-2.49%)
Mar 18, 2021
0.7700
0.8150
0.7501
0.7559
228,476
-0.02(-2.99%)
Mar 17, 2021
0.7827
0.8220
0.7335
0.7792
485,842
+0.00(+0.35%)
Mar 16, 2021
0.8200
0.8456
0.7667
0.7765
1,071,777
-0.04(-4.35%)
Mar 15, 2021
0.8300
0.8330
0.7900
0.8118
315,904
+0.00(+0.51%)
Mar 12, 2021
0.8000
0.8086
0.7732
0.8077
116,500
+0.02(+2.57%)
Mar 11, 2021
0.7950
0.8320
0.7800
0.7875
549,208
-0.01(-0.69%)
Mar 10, 2021
0.7742
0.7998
0.7500
0.7930
76,062
+0.02(+2.53%)
Mar 09, 2021
0.7334
0.7941
0.7201
0.7734
184,414
+0.04(+4.95%)
Mar 08, 2021
0.7637
0.7650
0.7200
0.7369
137,141
-0.02(-3.04%)
Mar 05, 2021
0.7866
0.8430
0.7400
0.7600
223,900
-0.04(-5.34%)
Mar 04, 2021
0.7900
0.8200
0.7452
0.8029
317,518
+0.01(+1.76%)
Mar 03, 2021
0.7564
0.8200
0.7500
0.7890
131,438
+0.02(+3.15%)
Mar 02, 2021
0.7460
0.8340
0.7460
0.7649
129,043
-0.02(-2.61%)
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
.