Yahoo

Mail

Singapore markets open in 6 hours 12 minutes

Straits Times Index
3,064.54
+5.93(+0.19%)
S&P 500
4,471.00
-9.70(-0.22%)
Dow
34,740.41
-73.98(-0.21%)
Nasdaq
15,156.80
-4.73(-0.03%)
BTC-USD
47,574.47
-438.93(-0.91%)
CMC Crypto 200
1,221.63
-11.66(-0.95%)

BevCanna Enterprises Inc. (BVNNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2483+0.0042 (+1.74%)

As of 2:26PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Sep 2021	0.2476	0.2493	0.2400	0.2482	0.2482	28,510
15 Sep 2021	0.2420	0.2650	0.2370	0.2440	0.2440	397,000
14 Sep 2021	0.2390	0.2650	0.2390	0.2600	0.2600	59,500
13 Sep 2021	0.2550	0.2750	0.2550	0.2600	0.2600	152,200
10 Sep 2021	0.2850	0.2850	0.2500	0.2650	0.2650	135,900
09 Sep 2021	0.2880	0.3000	0.2480	0.2790	0.2790	427,900
08 Sep 2021	0.2990	0.3010	0.2910	0.2980	0.2980	58,800
07 Sep 2021	0.2910	0.3200	0.2910	0.3030	0.3030	58,200
03 Sep 2021	0.3050	0.3160	0.2990	0.3160	0.3160	86,900
02 Sep 2021	0.3120	0.3130	0.2990	0.3100	0.3100	143,200
01 Sep 2021	0.2890	0.3150	0.2800	0.3140	0.3140	60,600
31 Aug 2021	0.3020	0.3110	0.2910	0.2970	0.2970	118,200
30 Aug 2021	0.3130	0.3200	0.2940	0.3200	0.3200	54,500
27 Aug 2021	0.3100	0.3160	0.2970	0.3080	0.3080	424,300
26 Aug 2021	0.3030	0.3250	0.3030	0.3150	0.3150	27,800
25 Aug 2021	0.3520	0.3520	0.3150	0.3270	0.3270	152,800
24 Aug 2021	0.3090	0.3350	0.3090	0.3300	0.3300	31,700
23 Aug 2021	0.3280	0.3380	0.3100	0.3200	0.3200	80,100
20 Aug 2021	0.3140	0.3360	0.3140	0.3250	0.3250	159,100
19 Aug 2021	0.3220	0.3470	0.3220	0.3360	0.3360	135,900
18 Aug 2021	0.3180	0.3450	0.3180	0.3400	0.3400	112,900
17 Aug 2021	0.3110	0.3350	0.3110	0.3170	0.3170	123,500
16 Aug 2021	0.3170	0.3500	0.3170	0.3330	0.3330	258,900
13 Aug 2021	0.3620	0.3730	0.3350	0.3500	0.3500	37,200
12 Aug 2021	0.3580	0.3620	0.3470	0.3500	0.3500	120,100
11 Aug 2021	0.3290	0.3630	0.3290	0.3600	0.3600	79,500
10 Aug 2021	0.3420	0.3900	0.3420	0.3540	0.3540	159,200
09 Aug 2021	0.3600	0.3620	0.3410	0.3580	0.3580	270,900
06 Aug 2021	0.3530	0.3990	0.3500	0.3700	0.3700	313,000
05 Aug 2021	0.4000	0.4010	0.3800	0.3840	0.3840	155,300
04 Aug 2021	0.4000	0.4070	0.3900	0.3950	0.3950	157,100
03 Aug 2021	0.4040	0.4200	0.3940	0.4020	0.4020	190,900
02 Aug 2021	0.4300	0.4300	0.4100	0.4200	0.4200	144,400
30 Jul 2021	0.4200	0.4400	0.4100	0.4230	0.4230	173,700
29 Jul 2021	0.4340	0.4340	0.4190	0.4250	0.4250	237,600
28 Jul 2021	0.3950	0.4300	0.3950	0.4190	0.4190	237,400
27 Jul 2021	0.4370	0.4370	0.4100	0.4190	0.4190	159,400
26 Jul 2021	0.4350	0.4400	0.4000	0.4330	0.4330	126,800
23 Jul 2021	0.4270	0.4400	0.4100	0.4400	0.4400	273,900
22 Jul 2021	0.4070	0.4150	0.4000	0.4150	0.4150	178,800
21 Jul 2021	0.4080	0.4110	0.3890	0.4110	0.4110	83,200
20 Jul 2021	0.3730	0.4050	0.3580	0.4050	0.4050	187,200
19 Jul 2021	0.3800	0.4100	0.3580	0.3680	0.3680	309,500
16 Jul 2021	0.4320	0.4320	0.3850	0.4180	0.4180	270,600
15 Jul 2021	0.4220	0.4350	0.3950	0.4140	0.4140	333,700
14 Jul 2021	0.4590	0.4590	0.4180	0.4290	0.4290	210,400
13 Jul 2021	0.4040	0.4300	0.4010	0.4300	0.4300	333,800
12 Jul 2021	0.4330	0.4330	0.4000	0.4080	0.4080	140,500
09 Jul 2021	0.4390	0.4430	0.4000	0.4040	0.4040	421,900
08 Jul 2021	0.4000	0.4240	0.3900	0.4230	0.4230	368,700
07 Jul 2021	0.4300	0.4310	0.4000	0.4010	0.4010	288,500
06 Jul 2021	0.4060	0.4340	0.4000	0.4340	0.4340	286,000
02 Jul 2021	0.4080	0.4260	0.3950	0.4110	0.4110	54,900
01 Jul 2021	0.4240	0.4520	0.4000	0.4000	0.4000	76,300
30 Jun 2021	0.3990	0.4120	0.3990	0.4050	0.4050	36,500
29 Jun 2021	0.3900	0.4180	0.3900	0.4010	0.4010	52,800
28 Jun 2021	0.3980	0.4140	0.3970	0.4070	0.4070	73,900
25 Jun 2021	0.4120	0.4180	0.3960	0.4080	0.4080	80,600
24 Jun 2021	0.3900	0.4200	0.3900	0.4060	0.4060	94,700
23 Jun 2021	0.3900	0.4200	0.3900	0.4020	0.4020	59,500
22 Jun 2021	0.4380	0.4380	0.4060	0.4090	0.4090	96,800
21 Jun 2021	0.4810	0.4810	0.4300	0.4300	0.4300	93,500
18 Jun 2021	0.4220	0.5020	0.4220	0.4750	0.4750	38,200
17 Jun 2021	0.4800	0.4800	0.4160	0.4600	0.4600	114,600
16 Jun 2021	0.4960	0.5020	0.4730	0.4740	0.4740	21,800
15 Jun 2021	0.4780	0.5180	0.4740	0.4900	0.4900	37,900
14 Jun 2021	0.4600	0.5150	0.4600	0.5090	0.5090	76,700
11 Jun 2021	0.4900	0.4970	0.4600	0.4940	0.4940	99,600
10 Jun 2021	0.5090	0.5350	0.4600	0.4940	0.4940	170,200
09 Jun 2021	0.5190	0.5230	0.4850	0.5070	0.5070	106,100
08 Jun 2021	0.5100	0.5370	0.4930	0.5340	0.5340	130,400
07 Jun 2021	0.5550	0.5550	0.4980	0.5210	0.5210	130,800
04 Jun 2021	0.5620	0.5620	0.5270	0.5440	0.5440	143,100
03 Jun 2021	0.5210	0.5620	0.5210	0.5620	0.5620	120,400
02 Jun 2021	0.4990	0.5760	0.4990	0.5610	0.5610	106,500
01 Jun 2021	0.5620	0.5630	0.4980	0.5210	0.5210	150,300
28 May 2021	0.5800	0.5840	0.5620	0.5620	0.5620	43,500
27 May 2021	0.6090	0.6090	0.5450	0.5620	0.5620	110,600
26 May 2021	0.5860	0.5940	0.5770	0.5800	0.5800	160,600
25 May 2021	0.5910	0.6140	0.5710	0.5750	0.5750	199,500
24 May 2021	0.6130	0.6170	0.5570	0.5810	0.5810	118,900
21 May 2021	0.5270	0.5660	0.5270	0.5490	0.5490	181,100
20 May 2021	0.4750	0.5150	0.4750	0.5100	0.5100	42,700
19 May 2021	0.4780	0.5000	0.4500	0.4850	0.4850	266,400
18 May 2021	0.5100	0.5320	0.4950	0.5090	0.5090	157,100
17 May 2021	0.4200	0.4900	0.4180	0.4900	0.4900	171,800
14 May 2021	0.4090	0.4300	0.3700	0.4220	0.4220	173,200
13 May 2021	0.4000	0.4390	0.3680	0.3780	0.3780	327,100
12 May 2021	0.4910	0.5020	0.4270	0.4370	0.4370	213,800
11 May 2021	0.5130	0.5270	0.4520	0.4810	0.4810	370,900
10 May 2021	0.5000	0.5390	0.4990	0.5220	0.5220	190,100
07 May 2021	0.5690	0.5800	0.5000	0.5050	0.5050	273,500
06 May 2021	0.5860	0.6000	0.5500	0.5550	0.5550	142,300
05 May 2021	0.6070	0.6100	0.5690	0.5790	0.5790	98,600
04 May 2021	0.5800	0.5940	0.5600	0.5940	0.5940	231,900
03 May 2021	0.6280	0.6330	0.5900	0.5950	0.5950	302,100
30 Apr 2021	0.6400	0.6550	0.6100	0.6280	0.6280	82,700
29 Apr 2021	0.6200	0.6560	0.6200	0.6320	0.6320	109,800
28 Apr 2021	0.6800	0.6920	0.6050	0.6390	0.6390	207,800
27 Apr 2021	0.6730	0.7060	0.6280	0.6600	0.6600	300,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,064.54+5.93(+0.19%)

S&P 5004,471.00-9.70(-0.22%)

Dow34,740.41-73.98(-0.21%)

Nasdaq15,156.80-4.73(-0.03%)

BTC-USD47,574.47-438.93(-0.91%)

CMC Crypto 2001,221.63-11.66(-0.95%)

BevCanna Enterprises Inc. (BVNNF)

Straits Times Index
3,064.54
+5.93(+0.19%)

S&P 500
4,471.00
-9.70(-0.22%)

Dow
34,740.41
-73.98(-0.21%)

Nasdaq
15,156.80
-4.73(-0.03%)

BTC-USD
47,574.47
-438.93(-0.91%)

CMC Crypto 200
1,221.63
-11.66(-0.95%)