BeWhere Holdings Inc (QB) (BEWFF)
USOTC
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 | 0 | 0.35 | 0.35 | 0.35 | 16500 | 0.35 | CS |
| 4 | 0.0381 | 12.215453671 | 0.3119 | 0.3849 | 0.295 | 12210 | 0.3335824 | CS |
| 12 | 0.0881 | 33.6387934326 | 0.2619 | 0.3849 | 0.2619 | 25463 | 0.31560969 | CS |
| 26 | 0.1245 | 55.2106430155 | 0.2255 | 0.3849 | 0.20045 | 29070 | 0.28811315 | CS |
| 52 | 0.19 | 118.75 | 0.16 | 0.3849 | 0.1332 | 24700 | 0.25293889 | CS |
| 156 | 0.1858 | 113.154689403 | 0.1642 | 0.3849 | 0.129 | 26600 | 0.20587826 | CS |
| 260 | 0.236 | 207.01754386 | 0.114 | 0.3849 | 0.061 | 27852 | 0.19883128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1721942880 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1721856480 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 11500 |
| 1721770140 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1721683740 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 21500 |
| 1721424360 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1721337960 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 3000 |
| 1721251320 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1721164920 | 0.35 | -0.0295 | -7.77 | 0.3849 | 0.3849 | 0.35 | 9378 |
| 1721078940 | 0.3795 | 0.0621 | 19.57 | 0.317 | 0.3795 | 0.317 | 3500 |
| 1720819200 | 0.3174 | -0.0126 | -3.82 | 0.336 | 0.336 | 0.3174 | 27250 |
| 1720733280 | 0.33 | -0.0075 | -2.22 | 0.33685 | 0.33685 | 0.33 | 21500 |
| 1720646400 | 0.3375 | 0 | 0.00 | 0.3375 | 0.3375 | 0.3375 | 0 |
| 1720560000 | 0.3375 | 0 | 0.00 | 0.3375 | 0.3375 | 0.3375 | 0 |
| 1720473600 | 0.3375 | 0.0071 | 2.15 | 0.355 | 0.355 | 0.3375 | 20000 |
| 1720214640 | 0.3304 | 0.0338001 | 11.40 | 0.3166 | 0.3304 | 0.3166 | 3332 |
| 1720042140 | 0.2965999 | 0 | 0.00 | 0.2965999 | 0.2965999 | 0.2965999 | 0 |
| 1719955740 | 0.2965999 | -0.0153 | -4.91 | 0.295 | 0.2965999 | 0.295 | 10850 |
| 1719869220 | 0.3119 | 0 | 0.00 | 0.3119 | 0.3119 | 0.3119 | 0 |
| 1719610020 | 0.3119 | 0.0284001 | 10.02 | 0.3119 | 0.3119 | 0.3119 | 2500 |
| 1719523200 | 0.2834999 | -0.0413 | -12.72 | 0.28798 | 0.28798 | 0.2834999 | 35000 |
| 1719437220 | 0.3248 | 0 | 0.00 | 0.3248 | 0.3248 | 0.3248 | 0 |
| 1719350820 | 0.3248 | 0 | 0.00 | 0.3248 | 0.3248 | 0.3248 | 0 |
| 1719264420 | 0.3248 | 0 | 0.00 | 0.3248 | 0.3248 | 0.3248 | 0 |
| 1719005220 | 0.3248 | 0.0223 | 7.37 | 0.2938799 | 0.3271 | 0.2877 | 360500 |
| 1718918880 | 0.3025 | 0 | 0.00 | 0.3025 | 0.3025 | 0.3025 | 0 |
| 1718746080 | 0.3025 | 0 | 0.00 | 0.3025 | 0.3025 | 0.3025 | 0 |
| 1718659680 | 0.3025 | -0.00355 | -1.16 | 0.3025 | 0.3025 | 0.3025 | 10000 |
| 1718400300 | 0.30605 | -0.006105 | -1.96 | 0.2993 | 0.30605 | 0.2993 | 12960 |
| 1718313780 | 0.312155 | 0 | 0.00 | 0.312155 | 0.312155 | 0.312155 | 0 |
| 1718227380 | 0.312155 | 0.009655 | 3.19 | 0.3111999 | 0.312155 | 0.3085 | 23000 |
| 1718141340 | 0.3025 | 0 | 0.00 | 0.3025 | 0.3025 | 0.3025 | 500 |
| 1718054880 | 0.3025 | 0.0086 | 2.93 | 0.3025 | 0.3025 | 0.3025 | 5000 |
| 1717795800 | 0.2939 | -0.0041 | -1.38 | 0.2939 | 0.2939 | 0.2939 | 1000 |
| 1717709400 | 0.298 | -0.007 | -2.30 | 0.3029 | 0.308 | 0.298 | 67000 |
| 1717622460 | 0.305 | -0.0156 | -4.87 | 0.309975 | 0.309975 | 0.305 | 10001 |
| 1717536360 | 0.3206 | 0.0257 | 8.71 | 0.30946 | 0.3206 | 0.30946 | 40000 |
| 1717450140 | 0.2949 | 0.0059 | 2.04 | 0.2849999 | 0.2949 | 0.2849999 | 21500 |
| 1717190940 | 0.289 | 0.0023 | 0.80 | 0.2824999 | 0.289 | 0.2809 | 32500 |
| 1717104540 | 0.2867 | 0.0046 | 1.63 | 0.287307 | 0.287307 | 0.286115 | 11000 |
| 1717018020 | 0.2821 | -0.0049 | -1.71 | 0.2823 | 0.2823 | 0.2821 | 15000 |
| 1716931740 | 0.287 | 0 | 0.00 | 0.287 | 0.287 | 0.287 | 0 |
| 1716586140 | 0.287 | 0 | 0.00 | 0.287 | 0.287 | 0.287 | 0 |
| 1716499740 | 0.287 | 0 | 0.00 | 0.287 | 0.287 | 0.287 | 0 |
| 1716413340 | 0.287 | 0 | 0.00 | 0.287 | 0.287 | 0.287 | 0 |
| 1716326940 | 0.287 | -0.0093 | -3.14 | 0.287 | 0.287 | 0.287 | 5000 |
| 1716240540 | 0.2963 | 0 | 0.00 | 0.2963 | 0.2963 | 0.2963 | 0 |
| 1715981340 | 0.2963 | 0 | 0.00 | 0.2963 | 0.2963 | 0.2963 | 0 |
| 1715894940 | 0.2963 | -0.0001 | -0.03 | 0.2963 | 0.2963 | 0.2963 | 1610 |
| 1715808000 | 0.2964 | 0.0332 | 12.61 | 0.316476 | 0.3181 | 0.2964 | 19500 |
| 1715721600 | 0.2632 | 0 | 0.00 | 0.2632 | 0.2632 | 0.2632 | 0 |
| 1715635200 | 0.2632 | -0.01424 | -5.13 | 0.2632 | 0.2632 | 0.2632 | 180 |
| 1715376000 | 0.27744 | 0.01554 | 5.93 | 0.27744 | 0.27744 | 0.27744 | 6250 |
| 1715289600 | 0.2619 | 0 | 0.00 | 0.2619 | 0.2619 | 0.2619 | 0 |
| 1715203200 | 0.2619 | -0.02614 | -9.08 | 0.2619 | 0.2619 | 0.2619 | 3000 |
| 1715117400 | 0.28804 | 0 | 0.00 | 0.28804 | 0.28804 | 0.28804 | 0 |
| 1715031000 | 0.28804 | 0 | 0.00 | 0.28804 | 0.28804 | 0.28804 | 0 |
| 1714771800 | 0.28804 | 0 | 0.00 | 0.28804 | 0.28804 | 0.28804 | 0 |
| 1714685400 | 0.28804 | 0 | 0.00 | 0.28804 | 0.28804 | 0.28804 | 0 |
| 1714599000 | 0.28804 | 0 | 0.00 | 0.28804 | 0.28804 | 0.28804 | 0 |
| 1714512600 | 0.28804 | 0 | 0.00 | 0.28804 | 0.28804 | 0.28804 | 0 |
| 1714425720 | 0.28804 | -0.00096 | -0.33 | 0.28804 | 0.28804 | 0.28804 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
