BevCanna Enterprises Inc (7BC)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.008 | -1.51515151515 | 0.528 | 0.662 | 0.45 | 767 | 0.47898278 | DE |
| 4 | 0.094 | 22.0657276995 | 0.426 | 0.662 | 0.388 | 965 | 0.43908367 | DE |
| 12 | -0.415 | -44.385026738 | 0.935 | 1.365 | 0.388 | 2011 | 0.86395025 | DE |
| 26 | -0.1416 | -21.4026602177 | 0.6616 | 1.365 | 0.388 | 2072 | 0.84631909 | DE |
| 52 | 0.5038 | 3109.87654321 | 0.0162 | 1.365 | 0.0062 | 143776 | 0.03153051 | DE |
| 156 | 0.5038 | 3109.87654321 | 0.0162 | 1.365 | 0.0062 | 143776 | 0.03153051 | DE |
| 260 | 0.5038 | 3109.87654321 | 0.0162 | 1.365 | 0.0062 | 143776 | 0.03153051 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713903960 | 1.2649999 | 0.01 | 1.20 | 1.34 | 1.34 | 1.25 | 454 |
| 1713817560 | 1.25 | 0 | 0.40 | 1.245 | 1.25 | 1.245 | 198 |
| 1713558420 | 1.245 | -0.08 | -5.68 | 1.325 | 1.325 | 1.24 | 2319 |
| 1713472020 | 1.32 | 0.07 | 5.18 | 1.31 | 1.32 | 1.31 | 781 |
| 1713385620 | 1.2549999 | -0.11 | -8.06 | 1.295 | 1.365 | 1.2549999 | 1171 |
| 1713299220 | 1.365 | 0.01 | 0.74 | 1.355 | 1.365 | 1.25 | 2138 |
| 1713212820 | 1.355 | 0.02 | 1.88 | 1.23 | 1.365 | 1.23 | 3631 |
| 1712953620 | 1.33 | 0.11 | 8.57 | 1.225 | 1.33 | 1.225 | 3595 |
| 1712867220 | 1.225 | 0.13 | 11.36 | 1.26 | 1.31 | 1.205 | 8307 |
| 1712780760 | 1.1 | -0.05 | -4.35 | 1.1 | 1.1 | 1.1 | 4 |
| 1712694360 | 1.1499999 | 0 | 0.00 | 1.1 | 1.1499999 | 1.1 | 661 |
| 1712607960 | 1.1499999 | 0 | 0.00 | 1.095 | 1.1499999 | 1.095 | 1575 |
| 1712348820 | 1.1499999 | -0.01 | -0.43 | 1.115 | 1.1499999 | 1.115 | 473 |
| 1712262360 | 1.155 | 0 | 0.00 | 1.21 | 1.35 | 1.11 | 7734 |
| 1712175960 | 1.155 | 0.07 | 5.96 | 1.085 | 1.23 | 1.085 | 10800 |
| 1712089560 | 1.09 | 0.19 | 21.11 | 0.935 | 1.09 | 0.935 | 3591 |
| 1711661160 | 0.9 | 0.005 | 0.56 | 0.85 | 0.9 | 0.85 | 2708 |
| 1711574820 | 0.895 | 0.055 | 6.55 | 0.84 | 0.895 | 0.84 | 1550 |
| 1711488360 | 0.84 | 0.015 | 1.82 | 0.84 | 0.895 | 0.84 | 2169 |
| 1711401960 | 0.825 | 0 | 0.00 | 0.825 | 0.895 | 0.825 | 1748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
