Bee Vectoring Technologies International Inc. (BEVVF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0228

-0.0001

(-0.48%)

At close: 11:17AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	5,000
Apr 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	5,500
Apr 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	16,000
Apr 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 19, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 18, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	3,000
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Apr 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,500
Apr 12, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	70,000
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,700
Apr 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	20,000
Apr 09, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	8,000
Apr 08, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 05, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	70,000
Apr 04, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 03, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 02, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 01, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	24,600
Mar 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 27, 2024	0.0240	0.0250	0.0240	0.0240	0.0240	5,700
Mar 26, 2024	0.0260	0.0260	0.0210	0.0260	0.0260	100,000
Mar 25, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	7,300
Mar 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 21, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	25,000
Mar 20, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,700
Mar 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,000
Mar 11, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 08, 2024	0.0350	0.0350	0.0320	0.0340	0.0340	8,800
Mar 07, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	3,600
Mar 06, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	200
Mar 05, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	100
Mar 04, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	100
Mar 01, 2024	0.0300	0.0340	0.0300	0.0340	0.0340	100,100
Feb 29, 2024	0.0230	0.0360	0.0230	0.0340	0.0340	399,000
Feb 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 27, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 26, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	10,800
Feb 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	51,500
Feb 22, 2024	0.0230	0.0260	0.0230	0.0260	0.0260	1,300
Feb 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
Feb 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,000
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Feb 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 08, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	4,000
Feb 07, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	5,100
Feb 06, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,000
Feb 05, 2024	0.0240	0.0260	0.0220	0.0220	0.0220	46,500
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Feb 01, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	24,000
Jan 31, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	502,200
Jan 30, 2024	0.0270	0.0280	0.0260	0.0260	0.0260	1,700
Jan 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,100
Jan 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
Jan 17, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	45,800
Jan 16, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	2,000
Jan 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 11, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 10, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 09, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	3,300
Jan 08, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 05, 2024	0.0260	0.0310	0.0250	0.0310	0.0310	37,800
Jan 04, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 03, 2024	0.0300	0.0320	0.0290	0.0320	0.0320	90,000
Jan 02, 2024	0.0280	0.0300	0.0280	0.0280	0.0280	6,500
Dec 29, 2023	0.0310	0.0310	0.0270	0.0290	0.0290	89,300
Dec 28, 2023	0.0280	0.0300	0.0280	0.0300	0.0300	33,800
Dec 27, 2023	0.0260	0.0310	0.0260	0.0260	0.0260	66,100
Dec 26, 2023	0.0290	0.0370	0.0240	0.0240	0.0240	47,300
Dec 22, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	3,000
Dec 21, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	1,300
Dec 20, 2023	0.0280	0.0280	0.0270	0.0270	0.0270	2,800
Dec 19, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 18, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 15, 2023	0.0320	0.0330	0.0310	0.0310	0.0310	15,100
Dec 14, 2023	0.0330	0.0330	0.0320	0.0330	0.0330	20,500
Dec 13, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 12, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	7,000
Dec 11, 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
Dec 08, 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
Dec 07, 2023	0.0410	0.0410	0.0410	0.0410	0.0410	12,500
Dec 06, 2023	0.0320	0.0400	0.0320	0.0400	0.0400	53,400
Dec 05, 2023	0.0370	0.0370	0.0360	0.0370	0.0370	100,000
Dec 04, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 01, 2023	0.0400	0.0400	0.0360	0.0360	0.0360	21,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0001(-0.02%)

CRUDE OIL83.80+0.23(+0.28%)

Bitcoin CAD87,951.23+101.46(+0.12%)

Bee Vectoring Technologies International Inc. (BEVVF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0001(-0.02%)

CRUDE OIL
83.80
+0.23(+0.28%)

Bitcoin CAD
87,951.23
+101.46(+0.12%)