BevCanna Enterprises Inc (7BC)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 3.37837837838 | 0.444 | 0.528 | 0.421 | 908 | 0.48525336 | DE |
| 4 | -0.026 | -5.36082474227 | 0.485 | 0.552 | 0.421 | 496 | 0.47912915 | DE |
| 12 | -0.7959999 | -63.4262919065 | 1.2549999 | 1.3 | 0.388 | 1380 | 0.60161392 | DE |
| 26 | -0.2026 | -30.622732769 | 0.6616 | 1.365 | 0.388 | 1769 | 0.82546743 | DE |
| 52 | 0.4428 | 2733.33333333 | 0.0162 | 1.365 | 0.0062 | 122552 | 0.03180719 | DE |
| 156 | 0.4428 | 2733.33333333 | 0.0162 | 1.365 | 0.0062 | 122552 | 0.03180719 | DE |
| 260 | 0.4428 | 2733.33333333 | 0.0162 | 1.365 | 0.0062 | 122552 | 0.03180719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 0.436 | 0.002 | 0.46 | 0.436 | 0.436 | 0.436 | 44 |
| 1721679960 | 0.434 | -0.021 | -4.62 | 0.455 | 0.528 | 0.421 | 1089 |
| 1721420760 | 0.455 | -0.041 | -8.27 | 0.455 | 0.455 | 0.455 | 15 |
| 1721334360 | 0.496 | 0.045 | 9.98 | 0.443 | 0.496 | 0.442 | 3300 |
| 1721248020 | 0.451 | 0 | 0.00 | 0.451 | 0.451 | 0.451 | 189 |
| 1721161560 | 0.451 | 0.008 | 1.81 | 0.444 | 0.451 | 0.443 | 47 |
| 1721075160 | 0.443 | -0.016 | -3.49 | 0.444 | 0.5 | 0.443 | 1758 |
| 1720815960 | 0.459 | -0.022 | -4.57 | 0.46 | 0.46 | 0.459 | 348 |
| 1720729620 | 0.481 | 0 | 0.00 | 0.481 | 0.481 | 0.481 | 0 |
| 1720643220 | 0.481 | 0 | 0.00 | 0.481 | 0.534 | 0.481 | 83 |
| 1720556760 | 0.481 | 0.001 | 0.21 | 0.481 | 0.481 | 0.481 | 91 |
| 1720470360 | 0.48 | -0.056 | -10.45 | 0.493 | 0.493 | 0.48 | 29 |
| 1720211220 | 0.536 | 0.054 | 11.20 | 0.482 | 0.536 | 0.482 | 118 |
| 1720124820 | 0.482 | 0 | 0.00 | 0.482 | 0.482 | 0.472 | 335 |
| 1720038420 | 0.482 | -0.013 | -2.63 | 0.496 | 0.496 | 0.482 | 97 |
| 1719952020 | 0.495 | 0.001 | 0.20 | 0.495 | 0.495 | 0.495 | 132 |
| 1719865620 | 0.494 | -0.003 | -0.60 | 0.495 | 0.495 | 0.494 | 273 |
| 1719606420 | 0.497 | 0 | 0.00 | 0.497 | 0.552 | 0.497 | 1551 |
| 1719520020 | 0.497 | 0.012 | 2.47 | 0.484 | 0.497 | 0.484 | 8 |
| 1719433620 | 0.485 | 0 | 0.00 | 0.486 | 0.486 | 0.485 | 33 |
| 1719347160 | 0.485 | 0.035 | 7.78 | 0.485 | 0.485 | 0.485 | 36 |
| 1719260820 | 0.45 | -0.001 | -0.22 | 0.452 | 0.452 | 0.45 | 851 |
| 1719001620 | 0.451 | -0.051 | -10.16 | 0.5 | 0.5 | 0.451 | 2045 |
| 1718915160 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.502 | 837 |
| 1718828820 | 0.502 | 0.008 | 1.62 | 0.494 | 0.55 | 0.494 | 193 |
| 1718742360 | 0.494 | -0.034 | -6.44 | 0.53 | 0.53 | 0.494 | 107 |
| 1718656020 | 0.528 | 0.008 | 1.54 | 0.528 | 0.662 | 0.528 | 651 |
| 1718396820 | 0.52 | 0.1130001 | 27.76 | 0.4 | 0.52 | 0.4 | 1992 |
| 1718310420 | 0.4069999 | 0.0069999 | 1.75 | 0.4 | 0.4069999 | 0.4 | 493 |
| 1718224020 | 0.4 | -0.007 | -1.72 | 0.4079999 | 0.446 | 0.4 | 2895 |
| 1718137620 | 0.4069999 | -0.02 | -4.68 | 0.406 | 0.4069999 | 0.401 | 77 |
| 1718051220 | 0.427 | -0.005 | -1.16 | 0.427 | 0.427 | 0.427 | 154 |
| 1717792020 | 0.432 | 0.009 | 2.13 | 0.438 | 0.438 | 0.432 | 70 |
| 1717705620 | 0.423 | 0.024 | 6.02 | 0.4 | 0.424 | 0.4 | 1671 |
| 1717619220 | 0.399 | -0.001 | -0.25 | 0.4 | 0.4 | 0.399 | 247 |
| 1717532820 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 34 |
| 1717446420 | 0.4 | 0.009 | 2.30 | 0.451 | 0.451 | 0.4 | 1159 |
| 1717187220 | 0.391 | 0.003 | 0.77 | 0.389 | 0.391 | 0.389 | 215 |
| 1717100820 | 0.388 | -0.049 | -11.21 | 0.441 | 0.443 | 0.388 | 2324 |
| 1717014420 | 0.437 | -0.013 | -2.89 | 0.45 | 0.45 | 0.437 | 1080 |
| 1716928020 | 0.45 | -0.003 | -0.66 | 0.451 | 0.46 | 0.45 | 2941 |
| 1716841560 | 0.453 | -0.007 | -1.52 | 0.426 | 0.453 | 0.425 | 142 |
| 1716582420 | 0.46 | -0.001 | -0.22 | 0.461 | 0.461 | 0.46 | 3015 |
| 1716496020 | 0.461 | -0.004 | -0.86 | 0.46 | 0.5 | 0.459 | 1338 |
| 1716409620 | 0.465 | 0.006 | 1.31 | 0.472 | 0.473 | 0.446 | 312 |
| 1716323160 | 0.459 | -0.097 | -17.45 | 0.524 | 0.524 | 0.459 | 154 |
| 1716236760 | 0.556 | 0.044 | 8.59 | 0.512 | 0.556 | 0.512 | 1832 |
| 1715977620 | 0.512 | -0.044 | -7.91 | 0.528 | 0.5699999 | 0.512 | 1494 |
| 1715891220 | 0.556 | -0.002 | -0.36 | 0.538 | 0.556 | 0.538 | 2683 |
| 1715804820 | 0.558 | -0.082 | -12.81 | 0.64 | 0.64 | 0.558 | 2185 |
| 1715718420 | 0.64 | -0.012 | -1.84 | 0.608 | 0.66 | 0.56 | 6408 |
| 1715631960 | 0.652 | -0.048 | -6.86 | 0.652 | 0.654 | 0.652 | 2057 |
| 1715372820 | 0.7 | 0 | 0.00 | 0.702 | 0.736 | 0.7 | 4234 |
| 1715286420 | 0.7 | 0.002 | 0.29 | 0.754 | 0.754 | 0.7 | 1757 |
| 1715200020 | 0.698 | 0.04 | 6.08 | 0.702 | 0.766 | 0.698 | 8075 |
| 1715113620 | 0.658 | -0.567 | -46.29 | 1.28 | 1.28 | 0.626 | 9691 |
| 1715027220 | 1.225 | -0.05 | -3.54 | 1.28 | 1.2849999 | 1.225 | 544 |
| 1714768020 | 1.27 | 0.04 | 3.67 | 1.225 | 1.27 | 1.225 | 129 |
| 1714681560 | 1.225 | 0 | 0.00 | 1.225 | 1.3 | 1.225 | 2120 |
| 1714508820 | 1.225 | -0.03 | -2.39 | 1.2549999 | 1.2549999 | 1.225 | 2447 |
| 1714422420 | 1.2549999 | 0.01 | 0.80 | 1.2549999 | 1.3 | 1.2549999 | 167 |
| 1714163220 | 1.245 | 0 | 0.00 | 1.245 | 1.245 | 1.245 | 345 |
| 1714076820 | 1.245 | -0.09 | -6.74 | 1.245 | 1.245 | 1.245 | 2 |
| 1713990420 | 1.335 | 0.07 | 5.53 | 1.2549999 | 1.335 | 1.245 | 469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
