Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Bevcanna Enterprises Inc. (CSE: BEV ) 0.6000 -0.0200 (-3.23%) Official Closing Price Updated: 2:53 PM EDT, Aug 23, 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 (%) Aug 23, 2024 0.6000 0.6000 0.6000 0.6000 2,000 -0.02(-3.23%) Aug 22, 2024 0.6200 0.6200 0.6000 0.6200 10,375 -0.03(-4.62%) Aug 21, 2024 0.6200 0.6500 0.6000 0.6500 49,822 +0.01(+1.56%) Aug 20, 2024 0.6300 0.6400 0.6300 0.6400 7,712 +0.01(+1.59%) Aug 19, 2024 0.6100 0.6300 0.6000 0.6300 5,507 +0.00(+0.00%) Aug 16, 2024 0.6000 0.6300 0.6000 0.6300 6,500 +0.03(+5.00%) Aug 13, 2024 0.6000 0.6000 0 +0.00(+0.00%) Aug 12, 2024 0.6000 0.6000 0.6000 0.6000 1,575 +0.00(+0.00%) Aug 09, 2024 0.5600 0.6000 0.5600 0.6000 54,551 +0.02(+3.45%) Aug 08, 2024 0.5800 0.5800 0.5800 0.5800 5,550 -0.02(-3.33%) Aug 07, 2024 0.6000 0.6000 0.6000 0.6000 500 -0.03(-4.76%) Aug 06, 2024 0.6500 0.6500 0.6300 0.6300 1,175 -0.02(-3.08%) Aug 02, 2024 0.6500 0 -0.02(-2.99%) Aug 01, 2024 0.6700 0.6700 0.6500 0.6700 4,500 +0.00(+0.00%) Jul 31, 2024 0.6500 0.6700 0.5900 0.6700 8,532 +0.00(+0.00%) Jul 29, 2024 0.6700 0.6700 100 -0.03(-4.29%) Jul 26, 2024 0.6200 0.7000 0.6000 0.7000 12,500 +0.05(+7.69%) Jul 25, 2024 0.6500 0.6500 0.6500 0.6500 2,510 -0.02(-2.99%) Jul 24, 2024 0.6700 0.7000 0.6000 0.6700 14,502 -0.03(-4.29%) Jul 22, 2024 0.7000 0.7000 0 +0.00(+0.00%) Jul 17, 2024 0.7000 0.7000 0 +0.00(+0.00%) Jul 15, 2024 0.7000 0.7000 0 +0.00(+0.00%) Jul 12, 2024 0.7000 0.7000 0.6800 0.7000 2,001 +0.00(+0.00%) Jul 11, 2024 0.7200 0.7200 0.7000 0.7000 13,090 -0.05(-6.67%) Jul 10, 2024 0.7300 0.7600 0.7000 0.7500 5,000 +0.00(+0.00%) Jul 09, 2024 0.7500 0.7500 0.7500 0.7500 1,385 +0.00(+0.00%) Jul 08, 2024 0.7500 0.7500 0.7500 0.7500 1,000 -0.02(-2.60%) Jul 05, 2024 0.7500 0.7700 0.7500 0.7700 60,500 +0.02(+2.67%) Jul 03, 2024 0.7500 0.7500 0 +0.00(+0.00%) Jun 24, 2024 0.7500 3 +0.03(+4.17%) Jun 21, 2024 0.7200 0.7200 0.7200 0.7200 500 +0.02(+2.86%) Jun 20, 2024 0.7200 0.7200 0.7000 0.7000 2,500 -0.05(-6.67%) Jun 19, 2024 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%) Jun 18, 2024 0.7900 0.7900 0.7500 0.7500 1,547 -0.05(-6.25%) Jun 14, 2024 0.8000 100 +0.20(+33.33%) Jun 13, 2024 0.6000 0.6200 0.6000 0.6000 7,501 +0.00(+0.00%) Jun 12, 2024 0.6200 0.6200 0.6000 0.6000 6,005 -0.02(-3.23%) Jun 11, 2024 0.6300 0.6500 0.6000 0.6200 21,000 -0.03(-4.62%) Jun 10, 2024 0.6500 0.6500 0.6500 0.6500 1,500 -0.02(-2.99%) Jun 07, 2024 0.6700 0.6700 0.6500 0.6700 3,500 +0.01(+1.52%) Jun 06, 2024 0.6200 0.7000 0.6200 0.6600 25,400 +0.04(+6.45%) Jun 05, 2024 0.5800 0.6400 0.5500 0.6200 26,500 +0.02(+3.33%) Jun 04, 2024 0.5800 0.6000 0.5500 0.6000 10,000 +0.00(+0.00%) 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.