Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2019 0.3587 0.3667 0.3349 0.3417 63,525 -0.03(-7.65%)
Sep 27, 2019 0.4038 0.4390 0.3700 0.3700 41,800 -0.04(-8.66%)
Sep 26, 2019 0.4105 0.4105 0.3800 0.4051 51,644 +0.01(+1.27%)
Sep 25, 2019 0.3955 0.4399 0.3800 0.4000 27,615 -0.00(-0.57%)
Sep 24, 2019 0.4021 0.4500 0.3797 0.4023 49,562 -0.01(-1.88%)
Sep 23, 2019 0.3900 0.4600 0.3863 0.4100 82,195 +0.02(+6.49%)
Sep 20, 2019 0.4047 0.4600 0.3671 0.3850 100,100 +0.01(+1.32%)
Sep 19, 2019 0.3882 0.4399 0.3500 0.3800 109,025 -0.01(-3.43%)
Sep 18, 2019 0.4057 0.4399 0.3900 0.3935 45,895 -0.01(-3.01%)
Sep 17, 2019 0.4400 0.4400 0.3908 0.4057 77,295 +0.02(+4.03%)
Sep 16, 2019 0.4092 0.4699 0.3812 0.3900 116,448 -0.01(-2.50%)
Sep 13, 2019 0.4098 0.4500 0.3900 0.4000 28,600 +0.00(+0.00%)
Sep 12, 2019 0.4350 0.4700 0.3990 0.4000 70,445 +0.00(+0.00%)
Sep 11, 2019 0.4221 0.4800 0.3900 0.4000 53,387 -0.02(-3.89%)
Sep 10, 2019 0.4538 0.4799 0.4162 0.4162 78,502 -0.02(-4.32%)
Sep 09, 2019 0.4504 0.4800 0.4236 0.4350 49,992 -0.03(-7.05%)
Sep 06, 2019 0.4500 0.4750 0.4229 0.4680 81,500 +0.03(+6.34%)
Sep 05, 2019 0.4490 0.4601 0.4263 0.4401 17,327 -0.00(-0.47%)
Sep 04, 2019 0.4230 0.5000 0.4226 0.4422 93,338 +0.02(+3.92%)
Sep 03, 2019 0.4400 0.4448 0.4100 0.4255 41,991 -0.01(-3.30%)
Aug 30, 2019 0.4186 0.4600 0.3976 0.4400 185,300 +0.02(+4.91%)
Aug 29, 2019 0.4226 0.5000 0.3900 0.4194 182,474 -0.01(-2.71%)
Aug 28, 2019 0.4379 0.4399 0.3740 0.4311 125,658 +0.02(+3.73%)
Aug 27, 2019 0.4551 0.4649 0.4156 0.4156 57,460 -0.04(-9.02%)
Aug 26, 2019 0.4484 0.4649 0.4200 0.4568 52,574 +0.02(+3.82%)
Aug 23, 2019 0.4500 0.4750 0.4244 0.4400 76,100 -0.01(-1.72%)
Aug 22, 2019 0.4468 0.5000 0.4100 0.4477 122,181 +0.00(+0.38%)
Aug 21, 2019 0.3900 0.5000 0.3900 0.4460 94,851 +0.02(+5.51%)
Aug 20, 2019 0.3950 0.5000 0.3500 0.4227 62,619 +0.03(+8.38%)
Aug 19, 2019 0.5000 0.5000 0.3876 0.3900 103,408 -0.11(-21.48%)
Aug 16, 2019 0.5300 0.5300 0.4770 0.4967 68,600 -0.01(-2.61%)
Aug 15, 2019 0.5900 0.5900 0.5071 0.5100 44,548 -0.01(-2.15%)
Aug 14, 2019 0.5205 0.5999 0.4932 0.5212 137,328 -0.01(-1.88%)
Aug 13, 2019 0.6068 0.7000 0.4648 0.5312 344,848 -0.06(-9.97%)
Aug 12, 2019 0.5192 0.6500 0.4700 0.5900 243,221 +0.13(+27.02%)
Aug 09, 2019 0.4335 0.6299 0.4335 0.4645 159,500 +0.04(+10.23%)
Aug 08, 2019 0.3816 0.5100 0.3635 0.4214 67,082 +0.04(+11.54%)
Aug 07, 2019 0.3714 0.5300 0.3602 0.3778 107,901 -0.15(-28.72%)
Aug 06, 2019 0.3520 0.6600 0.3000 0.5300 196,949 -0.12(-18.46%)
Aug 05, 2019 0.7000 1.500 0.6000 0.6500 157,243 +0.31(+89.78%)
Aug 02, 2019 0.2980 0.3430 0.2964 0.3425 244,300 +0.06(+19.88%)
Aug 01, 2019 0.2701 0.2932 0.2685 0.2857 69,840 +0.02(+5.81%)
Jul 31, 2019 0.2600 0.2800 0.2573 0.2700 67,284 +0.02(+9.22%)
Jul 30, 2019 0.2492 0.2640 0.2472 0.2472 12,368 -0.01(-2.37%)
Jul 29, 2019 0.2532 0.2532 0.2532 0.2532 386 -0.01(-2.13%)
Jul 25, 2019 0.2587 0.2587 0.2587 0 -0.01(-3.61%)
Jul 23, 2019 0.2684 0.2684 0.2684 0 -0.02(-6.87%)
Jul 22, 2019 0.2882 0.2882 0.2882 0.2882 1,000 -0.00(-1.64%)
Jul 19, 2019 0.2930 0.2930 0.2930 0.2930 400 -0.01(-4.78%)
Jul 18, 2019 0.3070 0.3077 0.3070 0.3077 700 -0.00(-1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.