Singapore markets open in 37 minutes

BevCanna Enterprises Inc. (BVNNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0793-0.0006 (-0.75%)
At close: 03:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.07990.07990.07100.07930.079360,500
25 May 20220.07200.08000.07000.08000.080034,200
24 May 20220.06900.07200.06900.07000.070048,000
23 May 20220.07500.07500.07500.07500.07501,200
20 May 20220.06600.07500.06600.07000.070024,900
19 May 20220.07300.07500.07300.07400.074030,800
18 May 20220.06500.08000.06500.07300.073083,100
17 May 20220.07500.07500.07500.07500.075040,000
16 May 20220.07500.08300.06900.07400.0740111,100
13 May 20220.08600.08600.07000.07800.078026,800
12 May 20220.07100.07600.06800.06800.068017,400
11 May 20220.06400.07800.06400.07200.072020,000
10 May 20220.07800.07900.06900.07300.073024,100
09 May 20220.07500.07800.07200.07800.078021,400
06 May 20220.07600.08300.07500.07900.079034,800
05 May 20220.06900.08200.06900.07800.078055,500
04 May 20220.08800.08800.07300.07400.074070,900
03 May 20220.08000.09000.07200.08100.081023,000
02 May 20220.07000.08200.07000.07600.076017,900
29 Apr 20220.07600.08500.06900.07900.079084,400
28 Apr 20220.07600.07800.06900.07800.078068,000
27 Apr 20220.07800.07800.07600.07800.078029,500
26 Apr 20220.07700.08000.07500.07600.076082,700
25 Apr 20220.08500.09000.07700.07700.077057,800
22 Apr 20220.09500.09500.08500.09000.090023,900
21 Apr 20220.09700.09700.08500.08600.086014,400
20 Apr 20220.09200.09700.08600.08700.087032,700
19 Apr 20220.10000.10100.09000.09000.090014,500
18 Apr 20220.09700.10000.09400.09400.094021,000
14 Apr 20220.10000.10000.09100.09300.093033,700
13 Apr 20220.09300.10000.09300.09600.096059,100
12 Apr 20220.11600.11600.09400.09700.0970126,000
11 Apr 20220.08500.11600.08500.11600.116011,300
08 Apr 20220.10800.10800.10000.10000.100050,700
07 Apr 20220.09700.10200.09500.10200.102042,700
06 Apr 20220.09700.09800.09400.09600.09605,800
05 Apr 20220.09000.10100.08600.09700.097016,700
04 Apr 20220.10600.10600.09200.09400.094083,700
01 Apr 20220.09500.10200.09500.09500.095025,800
31 Mar 20220.09600.10000.09500.09500.095041,100
30 Mar 20220.09700.10000.09700.10000.100048,000
29 Mar 20220.10000.10100.09500.10100.101027,100
28 Mar 20220.09800.10100.09800.09800.098011,400
25 Mar 20220.09400.10200.09400.10000.100040,900
24 Mar 20220.09800.10300.09400.10000.100024,100
23 Mar 20220.10000.10500.09500.10000.100024,200
22 Mar 20220.09700.10000.09500.09700.097051,100
21 Mar 20220.09700.10500.09500.10500.105083,100
18 Mar 20220.10500.10500.09300.09500.09506,200
17 Mar 20220.10000.10800.09800.10000.100023,200
16 Mar 20220.08800.10300.08800.09900.099053,800
15 Mar 20220.08300.09500.08000.08900.089013,800
14 Mar 20220.08100.09100.07900.08700.08706,900
11 Mar 20220.09700.09700.08000.08300.083021,000
10 Mar 20220.08500.09100.08300.08700.08708,300
09 Mar 20220.08700.09100.08100.08700.087085,000
08 Mar 20220.08400.08500.07900.08200.082095,400
07 Mar 20220.08100.08800.07700.07700.077061,100
04 Mar 20220.09600.09600.08500.08800.0880135,400
03 Mar 20220.10000.10500.08400.08700.0870166,500
02 Mar 20220.07000.10300.07000.10000.10001,623,300
01 Mar 20220.11600.11600.11000.11100.111043,700
28 Feb 20220.12000.12000.10900.11400.1140187,500
25 Feb 20220.11400.12700.10900.12000.1200504,700
24 Feb 20220.12600.13000.12000.12500.125077,000
23 Feb 20220.13600.13700.12900.13000.1300127,800
22 Feb 20220.13500.14000.13100.13600.1360133,800
18 Feb 20220.13500.13900.13500.13800.138016,100
17 Feb 20220.14000.14200.13700.13700.1370112,500
16 Feb 20220.14300.14300.13900.14300.1430127,800
15 Feb 20220.14600.14700.14500.14700.147080,500
14 Feb 20220.14200.15300.14000.14600.1460114,400
11 Feb 20220.14900.16500.14900.15600.15608,400
10 Feb 20220.16100.16600.15900.16200.16208,500
09 Feb 20220.15200.16100.14800.16100.161051,100
08 Feb 20220.14700.15500.14700.15300.15306,300
07 Feb 20220.15900.15900.14800.15200.152065,800
04 Feb 20220.15100.16200.14600.15800.158051,900
03 Feb 20220.14800.16600.14800.15700.157050,000
02 Feb 20220.15400.16000.14900.15900.159027,500
01 Feb 20220.14100.17900.14100.15800.158063,700
31 Jan 20220.14900.15900.14400.15100.1510114,100
28 Jan 20220.14100.14900.14000.14900.149082,800
27 Jan 20220.14800.14800.14000.14000.140078,200
26 Jan 20220.13700.15200.13700.14600.1460122,400
25 Jan 20220.14400.15100.13800.14000.140081,500
24 Jan 20220.14300.15400.13400.13400.1340192,300
21 Jan 20220.16500.16500.14600.15200.152099,600
20 Jan 20220.16400.16600.16000.16000.160029,000
19 Jan 20220.16300.17000.16200.16600.166019,200
18 Jan 20220.17000.17400.16100.16800.168020,400
14 Jan 20220.17400.17600.16300.17000.170035,600
13 Jan 20220.16400.18200.16000.16700.1670139,200
12 Jan 20220.15400.16200.14200.15500.1550231,000
11 Jan 20220.13100.15000.13100.15000.1500117,900
10 Jan 20220.14800.15100.13400.15000.1500107,400
07 Jan 20220.16000.16200.14600.15000.1500201,800
06 Jan 20220.14700.16200.14700.15700.157050,200
05 Jan 20220.14500.16700.14500.16100.161015,800
04 Jan 20220.14800.16900.14800.15700.157017,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...