Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Mar 06, 2023 0.0150 0 +0.00(+0.00%)
Feb 23, 2023 0.0150 0 +0.00(+0.00%)
Feb 22, 2023 0.0150 0.0150 0.0150 0.0150 4,800 +0.00(+50.00%)
Feb 17, 2023 0.0100 0 -0.02(-60.00%)
Feb 15, 2023 0.0250 0 -0.00(-9.09%)
Feb 14, 2023 0.0255 0.0350 0.0250 0.0275 152,990 +0.00(+0.00%)
Feb 13, 2023 0.0250 0.0275 0.0250 0.0275 11,681 +0.00(+10.00%)
Feb 10, 2023 0.0250 0.0250 0.0250 0.0250 800 -0.00(-9.09%)
Feb 09, 2023 0.0350 0.0350 0.0275 0.0275 27,500 +0.00(+10.00%)
Feb 08, 2023 0.0300 0.0300 0.0250 0.0250 43,100 +0.00(+0.00%)
Feb 07, 2023 0.0221 0.0300 0.0221 0.0250 55,260 -0.00(-16.67%)
Feb 06, 2023 0.0300 0.0300 0.0230 0.0300 61,893 +0.00(+0.00%)
Feb 03, 2023 0.0300 0.0300 0.0300 0.0300 56,000 -0.00(-3.23%)
Feb 02, 2023 0.0310 0.0340 0.0310 0.0310 12,356 +0.00(+3.33%)
Feb 01, 2023 0.0310 0.0310 0.0300 0.0300 14,160 -0.01(-15.97%)
Jan 31, 2023 0.0230 0.0380 0.0230 0.0357 25,400 +0.01(+19.00%)
Jan 30, 2023 0.0220 0.0375 0.0220 0.0300 16,510 -0.01(-25.00%)
Jan 27, 2023 0.0450 0.0450 0.0311 0.0400 37,258 +0.02(+90.48%)
Jan 26, 2023 0.0210 0.0210 0.0210 0.0210 11,770 -0.01(-30.00%)
Jan 25, 2023 0.0450 0.0450 0.0210 0.0300 25,159 +0.00(+0.00%)
Jan 24, 2023 0.0300 0.0450 0.0300 0.0300 570 +0.00(+0.00%)
Jan 23, 2023 0.0280 0.0450 0.0280 0.0300 143,859 +0.00(+20.00%)
Jan 20, 2023 0.0258 0.0400 0.0250 0.0250 22,755 -0.02(-44.44%)
Jan 19, 2023 0.0300 0.0530 0.0300 0.0450 49,653 +0.02(+63.64%)
Jan 18, 2023 0.0202 0.0300 0.0202 0.0275 23,100 -0.00(-8.33%)
Jan 17, 2023 0.0300 0.0300 0.0225 0.0300 8,503 +0.00(+0.00%)
Jan 13, 2023 0.0330 0.0330 0.0251 0.0300 9,198 +0.00(+0.00%)
Jan 12, 2023 0.0251 0.0300 0.0251 0.0300 1,666 +0.00(+0.00%)
Jan 11, 2023 0.0300 0.0300 0.0300 0.0300 20,001 +0.00(+9.09%)
Jan 10, 2023 0.0300 0.0300 0.0200 0.0275 22,013 -0.00(-8.33%)
Jan 09, 2023 0.0250 0.0300 0.0200 0.0300 41,444 +0.01(+50.00%)
Jan 06, 2023 0.0200 0.0200 0.0200 0.0200 10,000 -0.02(-42.86%)
Jan 04, 2023 0.0350 13 +0.01(+16.67%)
Jan 03, 2023 0.0330 0.0330 0.0300 0.0300 15,125 +0.00(+0.00%)
Dec 30, 2022 0.0325 0.0340 0.0300 0.0300 107,505 -0.00(-7.98%)
Dec 29, 2022 0.0350 0.0350 0.0301 0.0326 14,206 -0.00(-6.86%)
Dec 28, 2022 0.0377 0.0377 0.0350 0.0350 188,285 -0.00(-3.31%)
Dec 27, 2022 0.0499 0.0499 0.0362 0.0362 107,219 +0.00(+2.84%)
Dec 23, 2022 0.0353 0.0400 0.0352 0.0352 12,050 +0.00(+0.00%)
Dec 22, 2022 0.0352 0.0352 0.0352 0.0352 9,582 +0.00(+0.00%)
Dec 21, 2022 0.0355 0.0475 0.0351 0.0352 38,310 +0.00(+0.28%)
Dec 20, 2022 0.0390 0.0400 0.0351 0.0351 60,821 -0.00(-7.39%)
Dec 19, 2022 0.0380 0.0380 0.0379 0.0379 18,000 -0.01(-13.86%)
Dec 16, 2022 0.0380 0.0440 0.0380 0.0440 41,217 +0.00(+0.00%)
Dec 15, 2022 0.0379 0.0440 0.0379 0.0440 27,000 -0.00(-8.33%)
Dec 14, 2022 0.0379 0.0580 0.0379 0.0480 14,345 +0.01(+26.65%)
Dec 13, 2022 0.0379 0.0490 0.0379 0.0379 3,586 +0.00(+0.00%)
Dec 12, 2022 0.0490 0.0490 0.0351 0.0379 3,150 +0.00(+0.00%)
Dec 09, 2022 0.0600 0.0600 0.0351 0.0379 18,462 -0.02(-36.83%)
Dec 08, 2022 0.0400 0.0600 0.0353 0.0600 18,828 +0.02(+69.97%)
Dec 07, 2022 0.0400 0.0450 0.0353 0.0353 29,766 -0.00(-11.75%)
Dec 06, 2022 0.0400 0.0400 0.0400 0.0400 500 -0.00(-3.61%)
Dec 05, 2022 0.0415 0.0507 0.0415 0.0415 29,243 -0.01(-24.55%)
Dec 02, 2022 0.0462 0.0599 0.0462 0.0550 38,593 +0.00(+4.56%)
Dec 01, 2022 0.0525 0.0531 0.0525 0.0526 27,554 -0.01(-12.33%)
Nov 30, 2022 0.0450 0.0600 0.0450 0.0600 1,995 +0.01(+33.33%)
Nov 29, 2022 0.0450 0.0600 0.0450 0.0450 1,857 -0.00(-0.22%)
Nov 28, 2022 0.0525 0.0525 0.0450 0.0451 8,246 +0.00(+0.22%)
Nov 25, 2022 0.0450 0.0450 0.0450 0.0450 950 +0.00(+0.00%)
Nov 23, 2022 0.0450 0.0450 0.0450 0.0450 18,840 +0.00(+1.12%)
Nov 22, 2022 0.0614 0.0614 0.0445 0.0445 265 +0.00(+0.00%)
Nov 21, 2022 0.0445 0.0445 0.0445 0.0445 100 -0.02(-25.83%)
Nov 18, 2022 0.0600 0.0600 0.0600 0.0600 113 +0.01(+20.00%)
Nov 17, 2022 0.0600 0.0600 0.0500 0.0500 1,470 -0.01(-18.57%)
Nov 16, 2022 0.0400 0.0614 0.0400 0.0614 5,460 +0.01(+11.64%)
Nov 15, 2022 0.0401 0.0600 0.0401 0.0550 29,382 -0.00(-8.18%)
Nov 14, 2022 0.0599 0.0599 0.0599 0.0599 36,002 +0.01(+19.80%)
Nov 11, 2022 0.0500 0.0500 0.0500 0.0500 3,200 +0.01(+13.64%)
Nov 10, 2022 0.0600 0.0600 0.0440 0.0440 33,071 -0.02(-28.80%)
Nov 09, 2022 0.0350 0.0619 0.0350 0.0618 6,271 +0.01(+26.12%)
Nov 08, 2022 0.0619 0.0619 0.0360 0.0490 15,407 +0.01(+36.11%)
Nov 07, 2022 0.0360 0.0649 0.0360 0.0360 5,978 +0.00(+0.00%)
Nov 04, 2022 0.0301 0.0649 0.0301 0.0360 25,629 -0.03(-44.53%)
Nov 03, 2022 0.0300 0.0649 0.0300 0.0649 6,800 +0.02(+41.09%)
Nov 02, 2022 0.0650 0.0650 0.0400 0.0460 49,159 +0.01(+24.32%)
Nov 01, 2022 0.0534 0.0698 0.0370 0.0370 68,873 -0.01(-17.78%)
Oct 31, 2022 0.0450 0.0450 0.0450 0.0450 541 -0.00(-0.44%)
Oct 28, 2022 0.0500 0.0750 0.0452 0.0452 345,274 -0.00(-9.60%)
Oct 27, 2022 0.0510 0.0750 0.0456 0.0500 33,547 -0.00(-0.79%)
Oct 26, 2022 0.0750 0.0800 0.0457 0.0504 38,302 +0.00(+10.53%)
Oct 25, 2022 0.0790 0.0825 0.0455 0.0456 39,500 +0.00(+0.22%)
Oct 21, 2022 0.0455 0 -0.02(-35.00%)
Oct 20, 2022 0.0765 0.0765 0.0700 0.0700 5,000 +0.01(+18.85%)
Oct 19, 2022 0.0589 0.0700 0.0589 0.0589 25,225 +0.01(+30.60%)
Oct 18, 2022 0.0444 0.0626 0.0444 0.0451 32,150 -0.04(-45.33%)
Oct 17, 2022 0.0825 0.0825 0.0825 0.0825 5,351 +0.02(+23.50%)
Oct 14, 2022 0.0550 0.0668 0.0486 0.0668 3,549 +0.01(+21.45%)
Oct 13, 2022 0.0550 0.0550 0.0550 0.0550 2,500 -0.02(-26.67%)
Oct 12, 2022 0.0450 0.0750 0.0450 0.0750 138,500 +0.00(+7.14%)
Oct 11, 2022 0.0520 0.0700 0.0500 0.0700 23,233 +0.02(+40.00%)
Oct 10, 2022 0.0750 0.0750 0.0500 0.0500 26,025 -0.02(-30.56%)
Oct 07, 2022 0.0850 0.0850 0.0540 0.0720 19,402 +0.01(+12.85%)
Oct 06, 2022 0.0800 0.0800 0.0638 0.0638 9,300 -0.02(-20.25%)
Oct 05, 2022 0.0452 0.0810 0.0452 0.0800 77,500 +0.02(+37.69%)
Oct 04, 2022 0.0720 0.0720 0.0581 0.0581 2,900 -0.01(-19.31%)
Oct 03, 2022 0.0720 0.0720 0.0451 0.0720 7,677 +0.03(+59.65%)
Sep 30, 2022 0.0675 0.0675 0.0451 0.0451 6,652 -0.02(-33.19%)
Sep 29, 2022 0.0675 0.0675 0.0500 0.0675 2,732 +0.02(+49.67%)
Sep 28, 2022 0.0451 0.0451 0.0451 0.0451 234 +0.00(+0.00%)
Sep 27, 2022 0.0451 0.0451 0.0451 0.0451 504 -0.01(-21.57%)
Sep 26, 2022 0.0818 0.0818 0.0515 0.0575 3,663 -0.01(-14.81%)
Sep 23, 2022 0.0675 0.0675 0.0445 0.0675 1,460 +0.00(+0.00%)
Sep 22, 2022 0.0675 0.0675 0.0675 0.0675 1,000 +0.00(+0.00%)
Sep 21, 2022 0.0750 0.0750 0.0425 0.0675 15,583 -0.01(-10.00%)
Sep 20, 2022 0.0476 0.0880 0.0450 0.0750 16,100 +0.03(+66.67%)
Sep 19, 2022 0.0700 0.0900 0.0450 0.0450 185,374 -0.02(-28.00%)
Sep 16, 2022 0.0625 0.0625 0.0563 0.0625 17,150 +0.00(+0.00%)
Sep 15, 2022 0.0929 0.0929 0.0520 0.0625 23,753 +0.02(+34.41%)
Sep 14, 2022 0.0465 0.0465 0.0465 0.0465 3,482 +0.00(+3.33%)
Sep 13, 2022 0.0753 0.0929 0.0410 0.0450 15,200 -0.03(-36.62%)
Sep 12, 2022 0.0710 0.0710 0.0710 0.0710 225 +0.01(+23.26%)
Sep 09, 2022 0.0576 0.0576 0.0576 0.0576 1,014 +0.00(+0.00%)
Sep 08, 2022 0.0575 0.0820 0.0575 0.0576 57,337 +0.00(+0.17%)
Sep 07, 2022 0.0443 0.0575 0.0400 0.0575 2,100 +0.02(+36.90%)
Sep 06, 2022 0.0350 0.0488 0.0310 0.0420 41,540 -0.01(-25.00%)
Sep 02, 2022 0.0488 0.0575 0.0400 0.0560 41,450 +0.00(+6.67%)
Sep 01, 2022 0.0561 0.0568 0.0525 0.0525 21,563 -0.00(-4.55%)
Aug 31, 2022 0.0575 0.0575 0.0500 0.0550 6,510 +0.01(+17.77%)
Aug 30, 2022 0.0467 0.0467 0.0467 0.0467 10,074 +0.00(+0.00%)
Aug 29, 2022 0.0650 0.0650 0.0467 0.0467 2,080 -0.01(-23.32%)
Aug 26, 2022 0.0454 0.0767 0.0454 0.0609 4,682 +0.01(+29.30%)
Aug 25, 2022 0.0454 0.0520 0.0454 0.0471 75,390 +0.00(+3.74%)
Aug 24, 2022 0.0454 0.0520 0.0454 0.0454 11,100 -0.00(-9.20%)
Aug 23, 2022 0.0500 0.0500 0.0400 0.0500 31,960 +0.00(+0.00%)
Aug 22, 2022 0.0450 0.0500 0.0450 0.0500 7,280 +0.01(+26.58%)
Aug 19, 2022 0.0395 0.0395 0.0395 0.0395 332 -0.02(-29.46%)
Aug 18, 2022 0.0300 0.0767 0.0300 0.0560 19,714 -0.00(-2.61%)
Aug 17, 2022 0.0575 0.0575 0.0575 0.0575 1,090 +0.01(+15.00%)
Aug 16, 2022 0.0400 0.0575 0.0400 0.0500 12,410 +0.01(+11.11%)
Aug 15, 2022 0.0300 0.0450 0.0300 0.0450 45,401 +0.01(+20.00%)
Aug 12, 2022 0.0375 0.0375 0.0375 0.0375 1,500 -0.00(-6.25%)
Aug 11, 2022 0.0292 0.0575 0.0292 0.0400 53,005 +0.01(+26.98%)
Aug 10, 2022 0.0445 0.0445 0.0315 0.0315 3,250 -0.00(-12.50%)
Aug 09, 2022 0.0315 0.0400 0.0315 0.0360 12,150 -0.01(-26.23%)
Aug 08, 2022 0.0487 0.0488 0.0487 0.0488 7,050 +0.00(+0.21%)
Aug 05, 2022 0.0430 0.0487 0.0415 0.0487 21,661 +0.01(+39.14%)
Aug 04, 2022 0.0350 0.0390 0.0350 0.0350 58,207 -0.00(-8.38%)
Aug 03, 2022 0.0450 0.0459 0.0382 0.0382 59,586 -0.01(-12.59%)
Aug 02, 2022 0.0459 0.0500 0.0377 0.0437 30,410 +0.01(+15.00%)
Aug 01, 2022 0.0467 0.0500 0.0371 0.0380 17,638 -0.01(-16.85%)
Jul 29, 2022 0.0494 0.0494 0.0418 0.0457 10,086 +0.01(+17.18%)
Jul 28, 2022 0.0500 0.0500 0.0390 0.0390 76,621 +0.00(+0.00%)
Jul 27, 2022 0.0475 0.0475 0.0390 0.0390 11,511 -0.01(-17.89%)
Jul 26, 2022 0.0438 0.0475 0.0418 0.0475 53,770 +0.01(+23.06%)
Jul 22, 2022 0.0386 0 -0.01(-14.98%)
Jul 21, 2022 0.0454 0.0454 0.0454 0.0454 805 -0.00(-0.44%)
Jul 20, 2022 0.0388 0.0500 0.0388 0.0456 27,058 +0.00(+9.88%)
Jul 19, 2022 0.0425 0.0425 0.0415 0.0415 1,718 -0.00(-2.12%)
Jul 18, 2022 0.0416 0.0430 0.0380 0.0424 10,342 +0.00(+9.28%)
Jul 15, 2022 0.0430 0.0450 0.0369 0.0388 24,083 -0.00(-9.77%)
Jul 14, 2022 0.0370 0.0466 0.0370 0.0430 16,650 +0.00(+6.17%)
Jul 13, 2022 0.0470 0.0470 0.0405 0.0405 31,000 -0.01(-13.83%)
Jul 12, 2022 0.0412 0.0470 0.0411 0.0470 18,667 +0.01(+14.63%)
Jul 11, 2022 0.0400 0.0410 0.0400 0.0410 1,100 +0.00(+2.50%)
Jul 08, 2022 0.0448 0.0448 0.0381 0.0400 102,570 -0.00(-6.98%)
Jul 07, 2022 0.0377 0.0460 0.0377 0.0430 52,978 +0.00(+4.37%)
Jul 06, 2022 0.0391 0.0433 0.0353 0.0412 26,216 -0.01(-18.58%)
Jul 05, 2022 0.0520 0.0520 0.0450 0.0506 8,960 -0.00(-4.53%)
Jul 01, 2022 0.0544 0.0544 0.0510 0.0530 10,896 -0.00(-3.64%)
Jun 30, 2022 0.0567 0.0593 0.0550 0.0550 29,245 -0.00(-1.26%)
Jun 29, 2022 0.0593 0.0593 0.0532 0.0557 16,898 +0.00(+4.11%)
Jun 28, 2022 0.0632 0.0700 0.0515 0.0535 29,215 -0.01(-15.35%)
Jun 27, 2022 0.0470 0.0663 0.0470 0.0632 22,700 +0.01(+15.12%)
Jun 24, 2022 0.0600 0.0650 0.0531 0.0549 34,665 -0.01(-8.96%)
Jun 23, 2022 0.0656 0.0656 0.0550 0.0603 11,200 -0.00(-2.11%)
Jun 22, 2022 0.0614 0.0670 0.0614 0.0616 8,052 +0.01(+16.01%)
Jun 21, 2022 0.0554 0.0631 0.0506 0.0531 39,508 +0.00(+0.76%)
Jun 17, 2022 0.0523 0.0625 0.0523 0.0527 37,434 -0.00(-6.73%)
Jun 16, 2022 0.0669 0.0669 0.0565 0.0565 45,375 -0.01(-10.88%)
Jun 15, 2022 0.0593 0.0660 0.0563 0.0634 86,404 -0.00(-7.04%)
Jun 14, 2022 0.0661 0.0700 0.0500 0.0682 12,262 +0.00(+1.34%)
Jun 13, 2022 0.0571 0.0674 0.0571 0.0673 11,260 +0.00(+2.75%)
Jun 10, 2022 0.0681 0.0681 0.0655 0.0655 5,946 -0.00(-0.61%)
Jun 09, 2022 0.0649 0.0722 0.0649 0.0659 10,850 +0.00(+8.03%)
Jun 08, 2022 0.0657 0.0657 0.0587 0.0610 10,360 +0.00(+0.00%)
Jun 07, 2022 0.0705 0.0743 0.0610 0.0610 56,882 -0.01(-15.28%)
Jun 06, 2022 0.0847 0.0847 0.0705 0.0720 25,161 +0.00(+0.56%)
Jun 03, 2022 0.0807 0.0846 0.0705 0.0716 85,103 -0.01(-7.13%)
Jun 02, 2022 0.0670 0.0771 0.0670 0.0771 55,653 +0.01(+7.08%)
Jun 01, 2022 0.0707 0.0720 0.0707 0.0720 16,915 -0.00(-3.23%)
May 31, 2022 0.0752 0.0800 0.0720 0.0744 714 -0.00(-0.80%)
May 27, 2022 0.0740 0.0778 0.0740 0.0750 68,610 -0.00(-5.42%)
May 26, 2022 0.0799 0.0799 0.0710 0.0793 60,500 -0.00(-0.75%)
May 25, 2022 0.0720 0.0799 0.0699 0.0799 34,193 +0.01(+14.14%)
May 24, 2022 0.0687 0.0720 0.0687 0.0700 48,030 -0.00(-6.67%)
May 23, 2022 0.0755 0.0755 0.0750 0.0750 1,200 +0.01(+7.60%)
May 20, 2022 0.0664 0.0754 0.0664 0.0697 24,930 -0.00(-5.81%)
May 19, 2022 0.0743 0.0750 0.0730 0.0740 30,849 +0.00(+1.65%)
May 18, 2022 0.0651 0.0795 0.0651 0.0728 83,100 -0.00(-2.93%)
May 17, 2022 0.0750 0.0750 0.0750 0.0750 40,010 +0.00(+2.04%)
May 16, 2022 0.0780 0.0830 0.0685 0.0735 111,064 -0.00(-5.77%)
May 13, 2022 0.0860 0.0860 0.0700 0.0780 26,774 +0.01(+14.87%)
May 12, 2022 0.0714 0.0758 0.0679 0.0679 17,421 -0.00(-6.09%)
May 11, 2022 0.0640 0.0775 0.0640 0.0723 20,005 -0.00(-0.96%)
May 10, 2022 0.0780 0.0788 0.0686 0.0730 24,092 -0.01(-6.53%)
May 09, 2022 0.0752 0.0781 0.0720 0.0781 21,352 -0.00(-0.76%)
May 06, 2022 0.0765 0.0825 0.0752 0.0787 34,781 +0.00(+1.03%)
May 05, 2022 0.0694 0.0823 0.0694 0.0779 55,528 +0.00(+5.56%)
May 04, 2022 0.0880 0.0880 0.0728 0.0738 70,911 -0.01(-8.89%)
May 03, 2022 0.0804 0.0900 0.0722 0.0810 22,970 +0.01(+6.58%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.