BeWhere Holdings Inc Historical Data - BEW | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
BeWhere Holdings Inc (BEW)
BeWhere Holdings Inc (BEW) Historical

BeWhere Holdings Inc (BEW)

0.61

0.00

(0.00%)

Closed 12 March 7:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.61290322581	0.62	0.65	0.6	43290	0.61755809	CS
4	-0.09	-12.8571428571	0.7	0.72	0.6	61682	0.6653581	CS
12	-0.09	-12.8571428571	0.7	0.82	0.6	46861	0.69765341	CS
26	-0.05	-7.57575757576	0.66	0.9	0.58	70829	0.744362	CS
52	0.31	103.333333333	0.3	0.9	0.3	70850	0.61332828	CS
156	0.37	154.166666667	0.24	0.9	0.18	48677	0.41716491	CS
260	0.48	369.230769231	0.13	0.9	0.08	71642	0.29809114	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741729200	0.61	0	0.00	0.62	0.62	0.6	32500
1741642800	0.61	-0.04	-6.15	0.64	0.64	0.6	101502
1741387200	0.65	0.02	3.17	0.64	0.65	0.64	7100
1741300800	0.63	0.01	1.61	0.63	0.63	0.63	59847
1741214400	0.62	0	0.00	0.62	0.62	0.62	15500
1741128000	0.62	-0.01	-1.59	0.64	0.64	0.61	47960
1741041600	0.63	-0.02	-3.08	0.65	0.65	0.63	21988
1740782400	0.65	0	0.00	0.65	0.67	0.63	34397
1740696000	0.65	-0.03	-4.41	0.67	0.67	0.65	42201
1740609600	0.68	-0.04	-5.56	0.7	0.7	0.68	44724
1740523200	0.72	0.09	14.29	0.65	0.72	0.62	250343
1740436800	0.63	-0.04	-5.97	0.66	0.66	0.63	144442
1740177600	0.67	-0.02	-2.90	0.68	0.68	0.66	146432
1740091200	0.6899999	-0.01	-1.43	0.7	0.7	0.6899999	13500
1740004800	0.7	0.0100001	1.45	0.6899999	0.7	0.68	50255
1739918400	0.6899999	0	0.00	0.67	0.6899999	0.66	52100
1739572800	0.6899999	0	0.00	0.6899999	0.7	0.6899999	32700
1739486400	0.6899999	0.0199999	2.99	0.6899999	0.6899999	0.6899999	3000
1739400000	0.67	-0.02	-2.90	0.7	0.7	0.67	71470
1739313600	0.6899999	-0.01	-1.43	0.6899999	0.6899999	0.68	7000
1739227200	0.7	0.0100001	1.45	0.7	0.7	0.68	19000
1738968000	0.6899999	0	0.00	0.6899999	0.6899999	0.68	11810
1738881600	0.6899999	-0.02	-2.82	0.72	0.72	0.6899999	30437
1738795200	0.71	0.01	1.43	0.71	0.71	0.71	2780
1738708800	0.7	0.0100001	1.45	0.71	0.73	0.7	12200
1738622400	0.6899999	-0.02	-2.82	0.66	0.7	0.65	253473
1738363200	0.71	-0.01	-1.39	0.7	0.73	0.7	13500
1738276800	0.72	0.01	1.41	0.7	0.72	0.6899999	83261
1738190400	0.71	-0.02	-2.74	0.73	0.73	0.6899999	55194
1738104000	0.73	0	0.00	0.72	0.75	0.72	29300
1738017600	0.73	0	0.00	0.75	0.75	0.71	96923
1737758400	0.73	-0.01	-1.35	0.74	0.74	0.73	18000
1737672000	0.74	0.01	1.37	0.75	0.75	0.74	23050
1737585600	0.73	-0.02	-2.67	0.75	0.75	0.73	6433
1737499200	0.75	-0.03	-3.85	0.77	0.77	0.75	27490
1737412800	0.78	-0.01	-1.27	0.8199999	0.8199999	0.78	24722
1737153600	0.79	0	0.00	0.79	0.8	0.79	31700
1737067200	0.79	0.01	1.28	0.78	0.8	0.78	44500
1736980800	0.78	0.04	5.41	0.76	0.8	0.74	133486
1736894400	0.74	0.01	1.37	0.75	0.75	0.74	26850
1736808000	0.73	0	0.00	0.73	0.75	0.73	12581
1736548800	0.73	-0.01	-1.35	0.74	0.74	0.7	76500
1736462400	0.74	0.04	5.71	0.74	0.74	0.73	51225
1736376000	0.7	0	0.00	0.71	0.71	0.7	12489
1736289600	0.7	-0.02	-2.78	0.7	0.7	0.7	13302
1736203200	0.72	0	0.00	0.74	0.74	0.72	15284
1735944000	0.72	0	0.00	0.73	0.73	0.7	39027
1735857600	0.72	0.01	1.41	0.73	0.73	0.71	79900
1735684800	0.71	0	0.00	0.71	0.71	0.71	10991
1735598400	0.71	0	0.00	0.73	0.73	0.71	2780
1735339200	0.71	0	0.00	0.71	0.72	0.7	40667
1735069200	0.71	0	0.00	0.71	0.71	0.7	9450
1734993600	0.71	0.03	4.41	0.68	0.71	0.68	15774
1734734400	0.68	0	0.00	0.6899999	0.6899999	0.68	4443
1734648000	0.68	-0.02	-2.86	0.7	0.7	0.68	21500
1734561600	0.7	0.02	2.94	0.7	0.71	0.7	95230
1734475200	0.68	0	0.00	0.6899999	0.6899999	0.68	9501
1734388800	0.68	-0.02	-2.86	0.7	0.7	0.68	63714
1734129600	0.7	-0.01	-1.41	0.7	0.7	0.6899999	30500
1734043200	0.71	0	0.00	0.71	0.71	0.71	10517

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions