Canada Markets closed

Hill Street Beverage Company Inc. (BEER.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.0750+0.0050 (+7.14%)
At close: 3:30PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.07500.07500.07000.07500.075097,000
Aug. 06, 20200.07000.07000.07000.07000.070021,600
Aug. 05, 20200.07000.07000.07000.07000.07004,000
Aug. 04, 20200.07500.08000.07000.08000.0800259,700
Jul. 31, 20200.07500.08000.07000.08000.080058,444
Jul. 30, 20200.07500.07500.07000.07500.0750113,000
Jul. 29, 20200.07000.08000.07000.07500.075099,066
Jul. 28, 20200.07500.07500.07500.07500.075010,000
Jul. 27, 20200.07500.07500.07000.07500.0750169,250
Jul. 24, 20200.07000.07500.07000.07500.075026,140
Jul. 23, 20200.07500.07500.07000.07000.070011,500
Jul. 22, 20200.07500.07500.07000.07000.070080,000
Jul. 21, 20200.08500.08500.07000.07000.0700346,800
Jul. 20, 20200.08000.08500.08000.08000.0800143,060
Jul. 17, 20200.08500.08500.08000.08000.08007,500
Jul. 16, 20200.08000.08000.08000.08000.0800125,600
Jul. 15, 20200.08000.08000.08000.08000.080020,000
Jul. 14, 20200.08000.08500.08000.08000.080012,992
Jul. 13, 20200.08000.08000.08000.08000.0800137,000
Jul. 10, 20200.09000.09500.08500.08500.085015,600
Jul. 09, 20200.09000.09000.08500.09000.090067,600
Jul. 08, 20200.08500.09000.08500.09000.090063,360
Jul. 07, 20200.09000.09500.08500.08500.0850112,483
Jul. 06, 20200.08500.09000.08000.09000.0900176,456
Jul. 03, 20200.08000.09000.08000.09000.0900106,714
Jul. 02, 20200.09000.09000.08000.08000.0800167,757
Jun. 30, 20200.08500.09500.08000.08500.0850150,700
Jun. 29, 20200.08500.08500.08000.08000.080019,660
Jun. 26, 20200.08500.08500.07500.08000.0800145,650
Jun. 25, 20200.08500.08500.08000.08500.0850227,450
Jun. 24, 20200.09000.09000.08000.08500.0850132,200
Jun. 23, 20200.09000.09000.08000.09000.0900178,300
Jun. 22, 20200.08500.08500.08000.08500.0850126,110
Jun. 19, 20200.08000.09000.08000.08500.0850155,750
Jun. 18, 20200.07000.09500.06500.08000.0800211,560
Jun. 17, 20200.07500.07500.07000.07000.070013,200
Jun. 16, 20200.07000.07500.07000.07000.070081,243
Jun. 15, 20200.07000.07000.06500.07000.070062,000
Jun. 12, 20200.07000.07000.06500.07000.070070,600
Jun. 11, 20200.07000.07500.07000.07000.070082,904
Jun. 10, 20200.07000.08000.06500.07000.0700315,600
Jun. 09, 20200.06500.07500.06500.07500.0750242,025
Jun. 08, 20200.07000.07000.06500.06500.065053,500
Jun. 05, 20200.06000.07000.06000.06500.065015,100
Jun. 04, 20200.07000.07000.06500.06500.0650148,575
Jun. 03, 20200.06500.07000.06000.06500.0650345,073
Jun. 02, 20200.06000.06500.06000.06000.0600227,600
Jun. 01, 20200.06500.06500.05500.05500.0550224,869
May 29, 20200.06000.06000.05500.06000.0600313,657
May 28, 20200.06000.06500.06000.06500.0650475,834
May 27, 20200.06500.06500.05500.06000.0600352,684
May 26, 20200.07000.07000.06500.06500.0650196,457
May 25, 20200.07000.07500.06500.07500.0750503,096
May 22, 20200.04500.08500.04500.07500.07505,096,681
May 21, 20200.04500.04500.04000.04500.0450278,468
May 20, 20200.04500.04500.04500.04500.04502,018
May 19, 20200.04500.04500.04000.04500.0450479,140
May 15, 20200.04500.04500.04500.04500.04508,000
May 14, 20200.04000.04500.04000.04500.0450100,111
May 13, 20200.04500.04500.04000.04500.045054,200
May 12, 20200.04500.04500.04000.04000.040078,000
May 11, 20200.04500.04500.04000.04500.0450201,121
May 08, 20200.04500.04500.04500.04500.0450798,844
May 07, 20200.04500.04500.04000.04500.0450497,707
May 06, 20200.04500.04500.04500.04500.045053,039
May 05, 20200.04500.04500.04000.04000.0400123,093
May 04, 20200.04500.04500.04500.04500.045047,200
May 01, 20200.04000.04500.04000.04500.0450144,575
Apr. 30, 20200.04000.04500.04000.04000.0400137,720
Apr. 29, 20200.04000.04500.04000.04000.0400497,333
Apr. 28, 20200.05000.05000.04500.04500.0450102,800
Apr. 27, 20200.04500.04500.04500.04500.045043,573
Apr. 24, 20200.05000.05000.04000.04500.045086,000
Apr. 23, 20200.04500.04500.04000.04000.040053,750
Apr. 22, 20200.04500.05000.04000.05000.0500190,166
Apr. 21, 20200.04000.05000.04000.04500.0450111,216
Apr. 20, 20200.05000.05000.04500.04500.0450148,600
Apr. 17, 20200.04500.05000.04500.05000.050023,740
Apr. 16, 20200.05000.05000.05000.05000.050040,000
Apr. 15, 20200.05000.05000.05000.05000.0500-
Apr. 14, 20200.05000.05000.05000.05000.050040,900
Apr. 13, 20200.05500.05500.05000.05000.050031,663
Apr. 09, 20200.05000.05000.05000.05000.050082,200
Apr. 08, 20200.05000.05000.05000.05000.050023,000
Apr. 07, 20200.05500.05500.05000.05000.0500122,000
Apr. 06, 20200.05000.05000.05000.05000.05002,000
Apr. 03, 20200.05500.05500.05000.05000.050040,000
Apr. 02, 20200.05000.06000.04500.04500.045088,695
Apr. 01, 20200.05000.05000.04500.05000.0500119,800
Mar. 31, 20200.05000.05000.05000.05000.050010,050
Mar. 30, 20200.04500.05000.04500.05000.0500158,333
Mar. 27, 20200.04000.04500.04000.04500.045057,700
Mar. 26, 20200.04500.04500.04000.04500.045095,196
Mar. 25, 20200.04500.04500.04000.04500.0450305,000
Mar. 24, 20200.05000.05000.05000.05000.050024,400
Mar. 23, 20200.05000.05500.05000.05000.050058,500
Mar. 20, 20200.05000.06000.05000.05500.0550242,785
Mar. 19, 20200.05000.05500.05000.05500.055083,948
Mar. 18, 20200.05500.05500.05500.05500.055054,000
Mar. 17, 20200.05000.05000.05000.05000.050091,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...