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

Bee Vectoring Technologies Intl Inc (CSE: BEE )

0.0200 UNCHANGED
Official Closing Price Updated: 3:07 PM EDT, May 28, 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 (%)
May 31, 2021 0.3350 0.3600 0.3350 0.3600 16,849 +0.02(+7.46%)
May 28, 2021 0.3650 0.3650 0.3350 0.3350 153,002 -0.01(-4.29%)
May 27, 2021 0.3500 0.3600 0.3500 0.3500 57,987 -0.01(-1.41%)
May 26, 2021 0.3700 0.3700 0.3350 0.3550 48,540 -0.01(-2.74%)
May 25, 2021 0.3600 0.3750 0.3600 0.3650 74,539 +0.01(+1.39%)
May 21, 2021 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
May 20, 2021 0.3400 0.3750 0.3350 0.3750 107,200 +0.03(+10.29%)
May 19, 2021 0.3350 0.3400 0.3350 0.3400 61,610 +0.01(+1.49%)
May 18, 2021 0.3200 0.3350 0.3200 0.3350 112,200 +0.01(+1.52%)
May 17, 2021 0.3200 0.3300 0.3200 0.3300 17,689 +0.00(+0.00%)
May 14, 2021 0.3450 0.3450 0.3150 0.3300 120,374 -0.01(-2.94%)
May 13, 2021 0.3350 0.3450 0.3350 0.3400 21,150 +0.01(+3.03%)
May 12, 2021 0.3350 0.3500 0.3300 0.3300 90,500 -0.01(-1.49%)
May 11, 2021 0.3500 0.3500 0.3350 0.3350 56,500 -0.01(-2.90%)
May 10, 2021 0.3600 0.3600 0.3350 0.3450 127,990 -0.02(-4.17%)
May 07, 2021 0.3600 0.3600 0.3600 0.3600 148,920 +0.00(+0.00%)
May 06, 2021 0.3650 0.3650 0.3600 0.3600 47,000 -0.01(-2.70%)
May 05, 2021 0.3650 0.3750 0.3650 0.3700 43,651 +0.00(+0.00%)
May 04, 2021 0.3650 0.3700 0.3650 0.3700 9,500 +0.01(+1.37%)
May 03, 2021 0.3700 0.3700 0.3650 0.3650 85,000 -0.01(-1.35%)
Apr 30, 2021 0.3700 0.3700 0.3650 0.3700 48,300 +0.01(+1.37%)
Apr 29, 2021 0.3650 0.3700 0.3650 0.3650 17,733 -0.01(-1.35%)
Apr 28, 2021 0.3800 0.3800 0.3650 0.3700 163,335 -0.01(-2.63%)
Apr 27, 2021 0.3650 0.3800 0.3650 0.3800 135,925 +0.02(+4.11%)
Apr 26, 2021 0.3700 0.3700 0.3500 0.3650 320,009 -0.01(-2.67%)
Apr 23, 2021 0.3800 0.3800 0.3650 0.3750 632,900 -0.02(-3.85%)
Apr 22, 2021 0.3800 0.3900 0.3700 0.3900 273,215 +0.02(+5.41%)
Apr 21, 2021 0.3750 0.3800 0.3700 0.3700 96,800 -0.01(-2.63%)
Apr 20, 2021 0.3850 0.3900 0.3800 0.3800 59,236 -0.01(-2.56%)
Apr 19, 2021 0.3900 0.3900 0.3850 0.3900 196,001 +0.00(+0.00%)
Apr 16, 2021 0.4100 0.4100 0.3900 0.3900 50,200 -0.02(-3.70%)
Apr 15, 2021 0.4050 0.4050 0.3900 0.4050 26,125 +0.02(+3.85%)
Apr 14, 2021 0.4000 0.4100 0.3900 0.3900 179,200 +0.01(+1.30%)
Apr 13, 2021 0.4000 0.4000 0.3800 0.3850 150,034 -0.02(-6.10%)
Apr 12, 2021 0.3950 0.4150 0.3950 0.4100 13,966 +0.00(+0.00%)
Apr 09, 2021 0.4100 0.4200 0.4000 0.4100 82,600 -0.01(-2.38%)
Apr 08, 2021 0.4100 0.4200 0.4100 0.4200 8,062 +0.01(+2.44%)
Apr 07, 2021 0.4000 0.4100 0.4000 0.4100 11,211 +0.00(+0.00%)
Apr 06, 2021 0.4100 0.4100 0.4000 0.4100 47,492 +0.00(+0.00%)
Apr 05, 2021 0.4200 0.4200 0.4100 0.4100 44,835 +0.00(+0.00%)
Apr 01, 2021 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Mar 31, 2021 0.4050 0.4100 0.3950 0.4050 12,263 -0.00(-1.22%)
Mar 30, 2021 0.3850 0.4100 0.3850 0.4100 58,442 +0.00(+0.00%)
Mar 29, 2021 0.4000 0.4100 0.3950 0.4100 49,770 +0.02(+6.49%)
Mar 26, 2021 0.3950 0.4000 0.3600 0.3850 360,300 -0.01(-2.53%)
Mar 25, 2021 0.4000 0.4000 0.3850 0.3950 41,169 -0.01(-1.25%)
Mar 24, 2021 0.4000 0.4000 0.3900 0.4000 123,359 +0.01(+2.56%)
Mar 23, 2021 0.4000 0.4000 0.3900 0.3900 134,261 -0.01(-2.50%)
Mar 22, 2021 0.4250 0.4250 0.4000 0.4000 522,087 -0.01(-2.44%)
Mar 19, 2021 0.4200 0.4250 0.4050 0.4100 50,700 -0.01(-1.20%)
Mar 18, 2021 0.4050 0.4250 0.4050 0.4150 180,304 +0.01(+2.47%)
Mar 17, 2021 0.4300 0.4300 0.4050 0.4050 88,149 -0.02(-4.71%)
Mar 16, 2021 0.4350 0.4350 0.4150 0.4250 87,587 +0.01(+1.19%)
Mar 15, 2021 0.4450 0.4450 0.4200 0.4200 564,205 +0.00(+0.00%)
Mar 12, 2021 0.4150 0.4300 0.4050 0.4200 95,600 +0.01(+1.20%)
Mar 11, 2021 0.4450 0.4450 0.4100 0.4150 150,956 -0.01(-2.35%)
Mar 10, 2021 0.4250 0.4500 0.4200 0.4250 96,268 +0.00(+0.00%)
Mar 09, 2021 0.4250 0.4250 0.4100 0.4250 22,445 +0.02(+3.66%)
Mar 08, 2021 0.3900 0.4150 0.3900 0.4100 81,408 +0.01(+2.50%)
Mar 05, 2021 0.4000 0.4200 0.3950 0.4000 115,900 -0.01(-3.61%)
Mar 04, 2021 0.4300 0.4500 0.4100 0.4150 142,137 -0.02(-3.49%)
Mar 03, 2021 0.4350 0.4500 0.4300 0.4300 278,389 -0.01(-2.27%)
Mar 02, 2021 0.4500 0.4500 0.4300 0.4400 87,024 -0.01(-2.22%)
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.