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 (%)
May 29, 2020 0.2170 0.2440 0.2170 0.2415 73,500 -0.01(-3.01%)
May 28, 2020 0.2500 0.2500 0.2270 0.2490 11,937 -0.00(-0.40%)
May 27, 2020 0.2357 0.2500 0.2357 0.2500 412 +0.02(+9.12%)
May 26, 2020 0.2500 0.2500 0.2110 0.2291 23,708 -0.01(-4.54%)
May 22, 2020 0.2443 0.2499 0.2328 0.2400 7,500 -0.01(-4.00%)
May 21, 2020 0.2500 0.2500 0.2500 95 +0.00(+0.00%)
May 20, 2020 0.2360 0.2500 0.2351 0.2500 2,613 +0.02(+7.81%)
May 19, 2020 0.2470 0.2470 0.2156 0.2319 6,988 +0.00(+0.83%)
May 18, 2020 0.2570 0.2570 0.1940 0.2300 32,626 +0.01(+3.65%)
May 15, 2020 0.2469 0.2469 0.2100 0.2219 9,600 -0.01(-3.56%)
May 14, 2020 0.2350 0.2350 0.2301 0.2301 2,607 -0.01(-4.12%)
May 13, 2020 0.2425 0.2543 0.2260 0.2400 23,904 -0.01(-3.03%)
May 12, 2020 0.2465 0.2545 0.2265 0.2475 41,971 +0.00(+1.43%)
May 11, 2020 0.2441 0.2511 0.2404 0.2440 6,478 -0.00(-1.61%)
May 08, 2020 0.2566 0.2577 0.2284 0.2480 57,200 +0.02(+7.41%)
May 07, 2020 0.2299 0.2321 0.2100 0.2309 12,375 -0.00(-0.47%)
May 06, 2020 0.2590 0.2590 0.2210 0.2320 21,506 +0.01(+2.47%)
May 05, 2020 0.2400 0.2410 0.2200 0.2264 39,851 -0.01(-5.39%)
May 04, 2020 0.2148 0.2465 0.2148 0.2393 7,826 +0.01(+5.56%)
May 01, 2020 0.2464 0.2464 0.2210 0.2267 11,100 -0.01(-3.08%)
Apr 30, 2020 0.2140 0.2359 0.2140 0.2339 7,576 +0.01(+5.74%)
Apr 29, 2020 0.2246 0.2385 0.2100 0.2212 75,560 -0.01(-3.19%)
Apr 28, 2020 0.2375 0.2386 0.2200 0.2285 38,847 -0.01(-3.79%)
Apr 27, 2020 0.2430 0.2548 0.2372 0.2375 36,813 -0.00(-1.04%)
Apr 24, 2020 0.2750 0.2750 0.2289 0.2400 18,200 +0.00(+0.00%)
Apr 23, 2020 0.2643 0.2690 0.2390 0.2400 27,650 -0.01(-4.46%)
Apr 22, 2020 0.2355 0.2512 0.2312 0.2512 72,459 +0.02(+8.51%)
Apr 21, 2020 0.2509 0.2516 0.2315 0.2315 34,605 -0.02(-8.68%)
Apr 20, 2020 0.2607 0.2708 0.2517 0.2535 20,720 -0.02(-5.76%)
Apr 17, 2020 0.2510 0.2739 0.2510 0.2690 25,500 +0.01(+2.55%)
Apr 16, 2020 0.2740 0.2740 0.2565 0.2623 7,482 -0.02(-6.92%)
Apr 15, 2020 0.2859 0.2866 0.2600 0.2818 7,584 +0.01(+2.44%)
Apr 14, 2020 0.2749 0.2900 0.2547 0.2751 84,797 +0.01(+3.00%)
Apr 13, 2020 0.2410 0.2850 0.2410 0.2671 115,804 +0.01(+5.57%)
Apr 09, 2020 0.2644 0.2840 0.2530 0.2530 81,300 +0.03(+15.00%)
Apr 08, 2020 0.1780 0.2230 0.1780 0.2200 72,711 +0.02(+7.47%)
Apr 07, 2020 0.1953 0.2104 0.1830 0.2047 33,665 +0.03(+14.55%)
Apr 06, 2020 0.1887 0.1887 0.1649 0.1787 39,693 +0.01(+5.99%)
Apr 03, 2020 0.1620 0.1958 0.1620 0.1686 41,200 -0.02(-8.72%)
Apr 02, 2020 0.1844 0.1847 0.1663 0.1847 53,207 +0.00(+2.04%)
Apr 01, 2020 0.1880 0.2060 0.1770 0.1810 34,772 +0.00(+0.61%)
Mar 31, 2020 0.1769 0.1849 0.1699 0.1799 23,783 -0.00(-0.06%)
Mar 30, 2020 0.2120 0.2120 0.1800 0.1800 30,923 -0.02(-10.00%)
Mar 27, 2020 0.1850 0.2080 0.1793 0.2000 73,200 +0.01(+3.57%)
Mar 26, 2020 0.2180 0.2180 0.1610 0.1931 114,696 -0.01(-3.45%)
Mar 25, 2020 0.1890 0.2120 0.1700 0.2000 133,225 +0.02(+10.01%)
Mar 24, 2020 0.1700 0.1818 0.1600 0.1818 106,827 +0.01(+6.94%)
Mar 23, 2020 0.1659 0.1748 0.1600 0.1700 24,201 -0.01(-4.71%)
Mar 20, 2020 0.1818 0.1818 0.1741 0.1784 11,800 +0.01(+6.70%)
Mar 19, 2020 0.1617 0.1836 0.1600 0.1672 37,071 +0.00(+1.77%)
Mar 18, 2020 0.1880 0.1891 0.1600 0.1643 93,470 -0.02(-11.67%)
Mar 17, 2020 0.1720 0.2000 0.1720 0.1860 63,909 +0.01(+5.08%)
Mar 16, 2020 0.1734 0.2200 0.1598 0.1770 209,634 -0.01(-3.12%)
Mar 13, 2020 0.1580 0.2049 0.1580 0.1827 83,800 -0.02(-8.65%)
Mar 12, 2020 0.2050 0.2145 0.1725 0.2000 149,253 -0.04(-15.68%)
Mar 11, 2020 0.2500 0.2535 0.2200 0.2372 98,432 -0.01(-5.12%)
Mar 10, 2020 0.2700 0.2700 0.2500 0.2500 56,847 -0.01(-4.40%)
Mar 09, 2020 0.2800 0.2800 0.2534 0.2615 74,310 -0.03(-9.83%)
Mar 06, 2020 0.2900 0.2958 0.2832 0.2900 27,500 -0.00(-0.03%)
Mar 05, 2020 0.3182 0.3182 0.2878 0.2901 25,419 -0.02(-6.42%)
Mar 04, 2020 0.3000 0.3100 0.2980 0.3100 44,653 +0.02(+6.71%)
Mar 03, 2020 0.2786 0.3087 0.2650 0.2905 165,979 +0.02(+6.02%)
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.