Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bevcanna Enterprises Inc. (CSE: BEV )

0.6700 -0.0300 (-4.29%)
Official Closing Price Updated: 3:52 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.7500 0.7700 0.6700 0.6700 82,850 -0.03(-4.29%)
Sep 25, 2024 0.6500 0.7000 0.6500 0.7000 24,000 +0.05(+7.69%)
Sep 24, 2024 0.6300 0.6500 0.6300 0.6500 21,010 +0.00(+0.00%)
Sep 23, 2024 0.6500 0.6500 0.6500 0.6500 7,500 +0.00(+0.00%)
Sep 20, 2024 0.6500 0.6900 0.6500 0.6500 37,240 +0.00(+0.00%)
Sep 19, 2024 0.6500 0.6500 0.6500 0.6500 10,027 +0.00(+0.00%)
Sep 18, 2024 0.6500 0.6500 0.5900 0.6500 6,000 +0.00(+0.00%)
Sep 17, 2024 0.6500 0.6500 0.6500 0.6500 9,500 +0.01(+1.56%)
Sep 16, 2024 0.6500 0.6500 0.6400 0.6400 2,700 -0.04(-5.88%)
Sep 13, 2024 0.6000 0.6800 0.5600 0.6800 72,000 +0.06(+9.68%)
Sep 12, 2024 0.6200 0.6200 0.6200 0.6200 2,000 -0.01(-1.59%)
Sep 11, 2024 0.6300 0.6300 0.6300 0.6300 1,000 -0.02(-3.08%)
Sep 10, 2024 0.6500 0.6700 0.6500 0.6500 2,000 -0.03(-4.41%)
Sep 09, 2024 0.6800 0.6800 0.6800 0.6800 500 +0.00(+0.00%)
Sep 06, 2024 0.6500 0.6800 0.6500 0.6800 21,000 +0.00(+0.00%)
Sep 05, 2024 0.6800 0.6800 0.6800 0.6800 1,000 -0.01(-1.45%)
Sep 04, 2024 0.7000 0.7000 0.6900 0.6900 11,500 -0.03(-4.17%)
Sep 03, 2024 0.7300 0.7400 0.6800 0.7200 13,710 -0.02(-2.70%)
Aug 30, 2024 0.7400 0 +0.09(+13.85%)
Aug 29, 2024 0.6500 0.6500 0.6500 0.6500 6,002 +0.00(+0.00%)
Aug 28, 2024 0.6300 0.6500 0.6300 0.6500 37,911 +0.03(+4.84%)
Aug 27, 2024 0.6000 0.6300 0.6000 0.6200 20,000 +0.00(+0.00%)
Aug 26, 2024 0.6200 0.6200 0.6200 0.6200 1,000 +0.02(+3.33%)
Aug 23, 2024 0.6000 0.6000 0.6000 0.6000 2,000 -0.02(-3.23%)
Aug 22, 2024 0.6200 0.6200 0.6000 0.6200 10,375 -0.03(-4.62%)
Aug 21, 2024 0.6200 0.6500 0.6000 0.6500 49,822 +0.01(+1.56%)
Aug 20, 2024 0.6300 0.6400 0.6300 0.6400 7,712 +0.01(+1.59%)
Aug 19, 2024 0.6100 0.6300 0.6000 0.6300 5,507 +0.00(+0.00%)
Aug 16, 2024 0.6000 0.6300 0.6000 0.6300 6,500 +0.03(+5.00%)
Aug 13, 2024 0.6000 0.6000 0 +0.00(+0.00%)
Aug 12, 2024 0.6000 0.6000 0.6000 0.6000 1,575 +0.00(+0.00%)
Aug 09, 2024 0.5600 0.6000 0.5600 0.6000 54,551 +0.02(+3.45%)
Aug 08, 2024 0.5800 0.5800 0.5800 0.5800 5,550 -0.02(-3.33%)
Aug 07, 2024 0.6000 0.6000 0.6000 0.6000 500 -0.03(-4.76%)
Aug 06, 2024 0.6500 0.6500 0.6300 0.6300 1,175 -0.02(-3.08%)
Aug 02, 2024 0.6500 0 -0.02(-2.99%)
Aug 01, 2024 0.6700 0.6700 0.6500 0.6700 4,500 +0.00(+0.00%)
Jul 31, 2024 0.6500 0.6700 0.5900 0.6700 8,532 +0.00(+0.00%)
Jul 29, 2024 0.6700 0.6700 100 -0.03(-4.29%)
Jul 26, 2024 0.6200 0.7000 0.6000 0.7000 12,500 +0.05(+7.69%)
Jul 25, 2024 0.6500 0.6500 0.6500 0.6500 2,510 -0.02(-2.99%)
Jul 24, 2024 0.6700 0.7000 0.6000 0.6700 14,502 -0.03(-4.29%)
Jul 22, 2024 0.7000 0.7000 0 +0.00(+0.00%)
Jul 17, 2024 0.7000 0.7000 0 +0.00(+0.00%)
Jul 15, 2024 0.7000 0.7000 0 +0.00(+0.00%)
Jul 12, 2024 0.7000 0.7000 0.6800 0.7000 2,001 +0.00(+0.00%)
Jul 11, 2024 0.7200 0.7200 0.7000 0.7000 13,090 -0.05(-6.67%)
Jul 10, 2024 0.7300 0.7600 0.7000 0.7500 5,000 +0.00(+0.00%)
Jul 09, 2024 0.7500 0.7500 0.7500 0.7500 1,385 +0.00(+0.00%)
Jul 08, 2024 0.7500 0.7500 0.7500 0.7500 1,000 -0.02(-2.60%)
Jul 05, 2024 0.7500 0.7700 0.7500 0.7700 60,500 +0.02(+2.67%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.