BVNNF - BevCanna Enterprises Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.32300.32560.30320.32190.321943,301
Feb 13, 20200.29320.32000.29310.31200.312047,568
Feb 12, 20200.28500.30460.27000.28850.288541,354
Feb 11, 20200.29000.29000.26600.28500.285031,295
Feb 10, 20200.26710.28000.26500.27220.272219,079
Feb 07, 20200.28530.29140.26970.26970.269724,223
Feb 06, 20200.29300.29810.27710.28600.286074,459
Feb 05, 20200.29000.29100.26990.27280.272821,148
Feb 04, 20200.29020.29020.26500.26850.268536,787
Feb 03, 20200.29800.29800.27000.27710.277178,081
Jan 31, 20200.29240.29680.27000.29000.290048,734
Jan 30, 20200.26800.28100.26800.27350.27358,019
Jan 29, 20200.29440.29690.27150.28000.280012,659
Jan 28, 20200.27920.30230.27440.29000.290053,229
Jan 27, 20200.26160.27600.24900.26040.260474,210
Jan 24, 20200.28670.28670.25000.26600.2660106,770
Jan 23, 20200.29030.29030.27070.28000.280016,090
Jan 22, 20200.29000.29900.26700.27000.270051,751
Jan 21, 20200.29370.29470.26000.27790.2779139,292
Jan 17, 20200.28000.30250.28000.29000.29009,240
Jan 16, 20200.29010.30670.28360.29200.292068,734
Jan 15, 20200.28700.31000.27400.27400.274062,299
Jan 14, 20200.27900.29000.27900.28700.287025,048
Jan 13, 20200.27000.29480.27000.28890.288964,330
Jan 10, 20200.27500.29670.27080.27800.278054,726
Jan 09, 20200.28700.30400.27000.28960.289660,507
Jan 08, 20200.26130.30740.26130.30000.300059,189
Jan 07, 20200.30250.31290.26340.28000.280037,396
Jan 06, 20200.29300.31000.28700.28800.288044,882
Jan 03, 20200.31900.34080.29430.31920.319234,764
Jan 02, 20200.28800.31480.28000.31340.313495,118
Dec 31, 20190.27000.30320.26000.29660.2966114,822
Dec 30, 20190.34000.35800.26310.27000.2700173,792
Dec 27, 20190.37900.38800.31550.32750.3275401,230
Dec 26, 20190.39500.47000.39500.42900.4290312,757
Dec 24, 20190.32000.40000.31490.38600.3860251,503
Dec 23, 20190.23880.33090.23880.31870.3187235,235
Dec 20, 20190.25300.26100.24000.25280.2528106,552
Dec 19, 20190.23900.25000.22400.24000.2400156,917
Dec 18, 20190.21900.25510.21600.23920.2392276,734
Dec 17, 20190.23910.23910.21170.23300.233047,400
Dec 16, 20190.26000.27000.22570.24260.2426117,310
Dec 13, 20190.27340.29200.27000.27400.274035,450
Dec 12, 20190.29000.29060.27400.28340.283442,455
Dec 11, 20190.29190.30140.27210.29190.291930,606
Dec 10, 20190.31800.31800.30000.30000.30003,218
Dec 09, 20190.32000.33000.30530.31000.310012,687
Dec 06, 20190.30750.32940.30400.32480.32482,824
Dec 05, 20190.32260.32260.30000.30000.300012,950
Dec 04, 20190.33000.33000.30900.32030.32036,856
Dec 03, 20190.30300.33000.30300.33000.330023,623
Dec 02, 20190.33680.33680.30300.32800.328067,683
Nov 29, 20190.31050.33700.31000.33700.337010,388
Nov 27, 20190.31140.34760.31000.33380.333820,296
Nov 26, 20190.33280.33700.31100.32890.328925,057
Nov 25, 20190.32700.35000.30000.34500.345028,988
Nov 22, 20190.35900.35900.32800.33680.336824,953
Nov 21, 20190.32270.34600.32000.34600.346012,374
Nov 20, 20190.33300.34080.31500.32260.322632,389
Nov 19, 20190.34950.35190.33000.34000.340031,258
Nov 18, 20190.30900.35330.30700.34280.342828,334
Nov 15, 20190.31800.35000.31800.32860.328648,131
Nov 14, 20190.30800.35200.30800.34900.349029,180
Nov 13, 20190.35850.35850.34920.35000.350035,394
Nov 12, 20190.34600.35790.32800.35000.350020,873
Nov 11, 20190.33000.35480.32800.33560.33569,205
Nov 08, 20190.33130.34000.33130.33340.33346,730
Nov 07, 20190.29600.34680.29600.33200.332029,034
Nov 06, 20190.31500.35700.31500.34400.344048,865
Nov 05, 20190.36400.36400.34000.34990.349932,741
Nov 04, 20190.35000.35000.34000.34790.347917,629
Nov 01, 20190.35900.37000.34560.34900.349016,093
Oct 31, 20190.36000.37790.36000.36000.360011,640
Oct 30, 20190.38450.38790.36830.37430.374314,687
Oct 29, 20190.39470.39470.37000.37990.379927,665
Oct 28, 20190.41990.41990.37140.37140.371430,280
Oct 25, 20190.45000.45000.37000.39800.398026,289
Oct 24, 20190.39590.42000.38650.39000.390065,896
Oct 23, 20190.40000.41980.38620.40000.400018,485
Oct 22, 20190.40900.42000.37500.39500.395032,809
Oct 21, 20190.38250.42000.38250.41080.410847,117
Oct 18, 20190.40840.42000.37700.38000.380036,563
Oct 17, 20190.44000.44000.38270.42000.420021,461
Oct 16, 20190.42000.42000.37460.41000.410024,232
Oct 15, 20190.41980.42700.37000.42700.427029,559
Oct 14, 20190.44000.44000.35500.41980.419835,440
Oct 11, 20190.36720.39200.34000.37910.379116,816
Oct 10, 20190.40000.40000.36000.37000.370018,142
Oct 09, 20190.38600.42990.36890.38450.384533,826
Oct 08, 20190.40000.44000.36700.37000.370040,303
Oct 07, 20190.38740.45000.37000.40000.400032,398
Oct 04, 20190.41160.45000.38000.38740.387422,234
Oct 03, 20190.35000.43000.35000.43000.430037,938
Oct 02, 20190.32500.43000.31990.35000.350035,128
Oct 01, 20190.37080.44900.30000.37460.374639,194
Sep 30, 20190.35870.36670.33490.34170.341763,510
Sep 27, 20190.40380.43900.37000.37000.370041,883
Sep 26, 20190.41050.41050.38000.40510.405151,644
Sep 25, 20190.39550.43990.38000.40000.400027,615
Sep 24, 20190.40210.45000.37970.40230.402349,487
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...