Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bee Vectoring Technologies Intl Inc (CSE: BEE )

0.0150 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.2500 0.2500 0.2450 0.2500 10,551 +0.00(+0.00%)
Oct 29, 2020 0.2550 0.2550 0.2400 0.2500 56,289 -0.02(-5.66%)
Oct 28, 2020 0.2600 0.2700 0.2550 0.2650 15,425 +0.01(+1.92%)
Oct 27, 2020 0.2700 0.2750 0.2600 0.2600 34,277 -0.02(-5.45%)
Oct 26, 2020 0.2700 0.2750 0.2650 0.2750 75,679 +0.01(+3.77%)
Oct 23, 2020 0.2900 0.2900 0.2550 0.2650 67,422 -0.01(-3.64%)
Oct 22, 2020 0.2750 0.2750 0.2700 0.2750 18,550 -0.01(-1.79%)
Oct 21, 2020 0.2750 0.2800 0.2750 0.2800 62,675 +0.01(+3.70%)
Oct 20, 2020 0.2850 0.2900 0.2650 0.2700 45,809 -0.02(-6.90%)
Oct 19, 2020 0.2800 0.3000 0.2800 0.2900 26,860 +0.01(+3.57%)
Oct 16, 2020 0.3000 0.3000 0.2750 0.2800 40,885 -0.02(-6.67%)
Oct 15, 2020 0.3000 0.3000 0.2900 0.3000 25,108 +0.00(+0.00%)
Oct 14, 2020 0.2950 0.3000 0.2950 0.3000 8,489 +0.00(+0.00%)
Oct 13, 2020 0.3000 0.3100 0.2800 0.3000 104,715 +0.01(+3.45%)
Oct 09, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 08, 2020 0.3000 0.3000 0.2950 0.3000 28,000 +0.00(+0.00%)
Oct 07, 2020 0.3100 0.3100 0.3000 0.3000 56,100 -0.01(-3.23%)
Oct 06, 2020 0.3000 0.3100 0.3000 0.3100 25,093 -0.02(-6.06%)
Oct 05, 2020 0.3200 0.3300 0.3200 0.3300 157,054 +0.04(+13.79%)
Oct 02, 2020 0.2900 0.2950 0.2800 0.2900 16,666 -0.01(-3.33%)
Oct 01, 2020 0.2700 0.3300 0.2700 0.3000 160,467 +0.02(+9.09%)
Sep 30, 2020 0.2650 0.2800 0.2600 0.2750 149,128 +0.01(+3.77%)
Sep 29, 2020 0.2650 0.2700 0.2500 0.2650 121,429 -0.01(-1.85%)
Sep 28, 2020 0.2700 0.2800 0.2600 0.2700 247,558 +0.01(+1.89%)
Sep 25, 2020 0.2800 0.2900 0.2500 0.2650 64,415 -0.02(-8.62%)
Sep 24, 2020 0.2900 0.2950 0.2750 0.2900 60,809 -0.01(-3.33%)
Sep 23, 2020 0.3200 0.3200 0.3000 0.3000 27,035 -0.02(-6.25%)
Sep 22, 2020 0.3050 0.3300 0.3050 0.3200 76,415 +0.04(+14.29%)
Sep 21, 2020 0.2900 0.3200 0.2800 0.2800 43,289 -0.02(-8.20%)
Sep 18, 2020 0.3100 0.3100 0.3000 0.3050 41,116 -0.01(-3.17%)
Sep 17, 2020 0.3150 0.3200 0.3000 0.3150 42,250 +0.02(+5.00%)
Sep 16, 2020 0.3150 0.3150 0.3000 0.3000 30,900 -0.02(-6.25%)
Sep 15, 2020 0.3200 0.3200 0.3150 0.3200 11,737 +0.00(+0.00%)
Sep 14, 2020 0.3200 0.3200 0.3200 0.3200 3,109 +0.01(+1.59%)
Sep 11, 2020 0.3150 0.3300 0.3150 0.3150 6,500 -0.02(-4.55%)
Sep 10, 2020 0.3300 0.3300 0.3300 0.3300 5,500 +0.00(+0.00%)
Sep 09, 2020 0.3100 0.3700 0.3100 0.3300 133,000 +0.03(+8.20%)
Sep 08, 2020 0.3050 0.3050 0.3050 0.3050 2,700 +0.01(+1.67%)
Sep 04, 2020 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Sep 03, 2020 0.3400 0.3400 0.3200 0.3200 27,800 +0.00(+0.00%)
Sep 02, 2020 0.3100 0.3200 0.3100 0.3200 67,492 -0.01(-3.03%)
Sep 01, 2020 0.3400 0.3500 0.2950 0.3300 216,175 -0.03(-8.33%)
Aug 31, 2020 0.3600 0.3600 0.3400 0.3600 40,156 +0.02(+5.88%)
Aug 28, 2020 0.3400 0.3400 0.3400 0.3400 50,500 -0.01(-2.86%)
Aug 27, 2020 0.3600 0.3700 0.3500 0.3500 95,600 +0.00(+0.00%)
Aug 26, 2020 0.3650 0.3650 0.3500 0.3500 19,568 -0.02(-5.41%)
Aug 25, 2020 0.3800 0.3800 0.3500 0.3700 70,177 +0.03(+8.82%)
Aug 24, 2020 0.3850 0.3850 0.3400 0.3400 36,027 -0.03(-8.11%)
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.