Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bevcanna Enterprises Inc. (CSE: BEV )

0.6000 UNCHANGED
Official Closing Price Updated: 3:57 PM EDT, Jun 13, 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 (%)
Mar 31, 2020 0.2750 0.2750 0.2400 0.2450 94,335 -0.01(-2.00%)
Mar 30, 2020 0.2700 0.2700 0.2500 0.2500 59,226 -0.02(-7.41%)
Mar 27, 2020 0.2600 0.3100 0.2500 0.2700 111,426 -0.01(-3.57%)
Mar 26, 2020 0.2850 0.2850 0.2300 0.2800 365,677 -0.00(-1.75%)
Mar 25, 2020 0.3050 0.3100 0.2500 0.2850 126,660 -0.01(-1.72%)
Mar 24, 2020 0.2550 0.2900 0.2400 0.2900 86,709 +0.04(+16.00%)
Mar 23, 2020 0.2300 0.2600 0.2300 0.2500 164,690 +0.00(+0.00%)
Mar 20, 2020 0.2600 0.2650 0.2500 0.2500 54,903 +0.00(+0.00%)
Mar 19, 2020 0.2500 0.2600 0.2400 0.2500 42,909 +0.01(+4.17%)
Mar 18, 2020 0.2700 0.2750 0.2250 0.2400 115,376 -0.03(-11.11%)
Mar 17, 2020 0.2500 0.2800 0.2500 0.2700 74,150 +0.02(+8.00%)
Mar 16, 2020 0.2550 0.3000 0.2200 0.2500 355,547 -0.01(-3.85%)
Mar 13, 2020 0.2050 0.3000 0.2050 0.2600 127,335 +0.01(+1.96%)
Mar 12, 2020 0.2500 0.3000 0.2400 0.2550 173,489 -0.05(-17.74%)
Mar 11, 2020 0.3500 0.3500 0.3100 0.3100 270,389 -0.04(-11.43%)
Mar 10, 2020 0.3450 0.3550 0.3400 0.3500 116,801 -0.01(-1.41%)
Mar 09, 2020 0.3950 0.3950 0.3400 0.3550 105,818 -0.05(-11.25%)
Mar 06, 2020 0.3900 0.4000 0.3800 0.4000 85,700 +0.02(+5.26%)
Mar 05, 2020 0.4200 0.4200 0.3700 0.3800 76,905 -0.04(-9.52%)
Mar 04, 2020 0.4000 0.4200 0.4000 0.4200 191,249 +0.04(+10.53%)
Mar 03, 2020 0.4000 0.4050 0.3700 0.3800 134,457 +0.00(+0.00%)
Mar 02, 2020 0.3600 0.3800 0.3400 0.3800 198,129 +0.05(+15.15%)
Feb 28, 2020 0.3500 0.4000 0.3200 0.3300 331,782 -0.08(-19.51%)
Feb 27, 2020 0.4000 0.4150 0.3800 0.4100 101,063 +0.02(+5.13%)
Feb 26, 2020 0.4000 0.4500 0.3900 0.3900 215,786 -0.01(-2.50%)
Feb 25, 2020 0.4000 0.4450 0.4000 0.4000 366,005 +0.00(+0.00%)
Feb 24, 2020 0.4550 0.4550 0.3900 0.4000 137,882 -0.04(-10.11%)
Feb 21, 2020 0.4850 0.4900 0.4400 0.4450 368,050 -0.01(-1.11%)
Feb 20, 2020 0.4400 0.4600 0.4400 0.4500 649,236 -0.01(-2.17%)
Feb 19, 2020 0.4850 0.4850 0.4400 0.4600 583,381 -0.02(-5.15%)
Feb 18, 2020 0.5300 0.5300 0.4600 0.4850 2,242,778 +0.07(+15.48%)
Feb 14, 2020 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Feb 13, 2020 0.4000 0.4250 0.3950 0.4250 499,250 +0.05(+14.86%)
Feb 12, 2020 0.3900 0.4100 0.3600 0.3700 349,541 -0.02(-3.90%)
Feb 11, 2020 0.3600 0.3850 0.3600 0.3850 227,094 +0.02(+5.48%)
Feb 10, 2020 0.3750 0.3750 0.3500 0.3650 95,115 +0.01(+1.39%)
Feb 07, 2020 0.3900 0.3950 0.3600 0.3600 522,518 -0.02(-5.26%)
Feb 06, 2020 0.3950 0.4000 0.3750 0.3800 1,172,182 +0.03(+7.04%)
Feb 05, 2020 0.3700 0.3800 0.3500 0.3550 446,930 -0.01(-2.74%)
Feb 04, 2020 0.3800 0.3800 0.3500 0.3650 478,585 +0.01(+1.39%)
Feb 03, 2020 0.3700 0.3900 0.3600 0.3600 89,252 -0.02(-5.26%)
Jan 31, 2020 0.3600 0.3900 0.3600 0.3800 55,201 +0.00(+0.00%)
Jan 30, 2020 0.3600 0.3800 0.3600 0.3800 58,095 +0.02(+4.11%)
Jan 29, 2020 0.3950 0.3950 0.3650 0.3650 52,170 -0.03(-7.59%)
Jan 28, 2020 0.3500 0.3950 0.3500 0.3950 144,088 +0.04(+9.72%)
Jan 27, 2020 0.3400 0.3650 0.3350 0.3600 121,599 +0.00(+0.00%)
Jan 24, 2020 0.3700 0.3700 0.3350 0.3600 70,320 -0.01(-2.70%)
Jan 23, 2020 0.3750 0.3750 0.3600 0.3700 15,160 +0.02(+4.23%)
Jan 22, 2020 0.3700 0.3750 0.3500 0.3550 40,922 -0.02(-4.05%)
Jan 21, 2020 0.3800 0.3900 0.3500 0.3700 154,760 -0.01(-2.63%)
Jan 20, 2020 0.3900 0.3900 0.3750 0.3800 66,600 -0.01(-2.56%)
Jan 17, 2020 0.3900 0.3900 0.3750 0.3900 41,729 +0.02(+4.00%)
Jan 16, 2020 0.3850 0.4000 0.3750 0.3750 188,421 +0.00(+0.00%)
Jan 15, 2020 0.3700 0.4250 0.3500 0.3750 204,654 -0.01(-2.60%)
Jan 14, 2020 0.3700 0.3850 0.3600 0.3850 36,105 +0.01(+2.67%)
Jan 13, 2020 0.3550 0.3800 0.3550 0.3750 54,613 -0.01(-2.60%)
Jan 10, 2020 0.3700 0.3850 0.3600 0.3850 46,851 +0.01(+2.67%)
Jan 09, 2020 0.3600 0.3900 0.3600 0.3750 97,853 +0.00(+0.00%)
Jan 08, 2020 0.3650 0.3900 0.3400 0.3750 127,130 +0.01(+1.35%)
Jan 07, 2020 0.3800 0.3950 0.3400 0.3700 95,895 +0.01(+1.37%)
Jan 06, 2020 0.3950 0.4100 0.3650 0.3650 38,691 -0.04(-8.75%)
Jan 03, 2020 0.4300 0.4300 0.3850 0.4000 67,870 +0.02(+5.26%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.