Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Royalty Corp (OP: BEVFF )

2.012 -0.017 (-0.84%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.370 1.370 1.370 1.370 500 -0.02(-1.44%)
Apr 29, 2020 1.390 1.390 1.390 1.390 545 +0.12(+9.37%)
Apr 28, 2020 1.271 1.271 1.271 1.271 777 +0.14(+12.01%)
Apr 23, 2020 1.135 1.135 1.135 0 +0.00(+0.41%)
Apr 22, 2020 1.143 1.143 1.130 1.130 2,300 -0.07(-5.65%)
Apr 21, 2020 1.198 1.198 1.198 8 +0.00(+0.00%)
Apr 20, 2020 1.200 1.200 1.198 1.198 350 +0.07(+6.44%)
Apr 17, 2020 1.132 1.132 1.125 1.125 4,000 -0.07(-5.85%)
Apr 16, 2020 1.195 1.195 1.195 20 +0.00(+0.00%)
Apr 15, 2020 1.195 1.195 1.195 1.195 114 -0.03(-2.20%)
Apr 13, 2020 1.222 1.222 1.222 0 +0.07(+6.23%)
Apr 09, 2020 1.150 1.150 1.150 8 +0.00(+0.00%)
Apr 08, 2020 1.150 1.150 1.150 1.150 155 -0.05(-4.14%)
Apr 07, 2020 1.165 1.200 1.165 1.200 3,517 +0.15(+14.01%)
Apr 06, 2020 1.062 1.062 1.052 1.052 3,010 +0.08(+8.79%)
Apr 03, 2020 0.9675 0.9675 0.9675 0.9675 1,000 -0.00(-0.10%)
Apr 02, 2020 1.062 1.062 0.9685 0.9685 1,401 -0.13(-11.73%)
Apr 01, 2020 1.124 1.124 1.097 1.097 1,126 -0.01(-0.47%)
Mar 31, 2020 1.050 1.110 1.050 1.102 4,182 +0.05(+5.04%)
Mar 30, 2020 1.057 1.057 1.050 1.050 2,505 -0.08(-6.96%)
Mar 27, 2020 1.128 1.128 1.128 1.128 100 +0.31(+38.13%)
Mar 26, 2020 0.8166 0.8166 0.8166 5 +0.00(+0.00%)
Mar 25, 2020 0.8166 0.8166 0.8166 20 +0.00(+0.00%)
Mar 24, 2020 0.8695 0.8819 0.8166 0.8166 5,035 -0.15(-15.77%)
Mar 23, 2020 0.9695 0.9695 0.9695 5 +0.00(+0.00%)
Mar 20, 2020 1.080 1.080 0.9695 0.9695 11,300 -0.05(-5.25%)
Mar 19, 2020 1.043 1.050 1.014 1.023 11,411 -0.18(-15.23%)
Mar 18, 2020 1.207 1.207 1.207 1.207 351 -0.14(-10.57%)
Mar 17, 2020 1.396 1.396 1.350 1.350 722 +0.00(+0.14%)
Mar 16, 2020 1.556 1.556 1.348 1.348 7,610 -0.32(-19.19%)
Mar 13, 2020 1.668 1.668 1.668 1.668 3,500 -0.04(-2.39%)
Mar 12, 2020 1.767 1.767 1.709 1.709 761 -0.27(-13.78%)
Mar 11, 2020 2.001 2.001 1.982 1.982 1,103 -0.13(-6.21%)
Mar 10, 2020 2.113 2.113 2.113 2.113 492 +0.12(+5.94%)
Mar 09, 2020 1.978 1.995 1.978 1.995 2,532 -0.21(-9.61%)
Mar 06, 2020 2.207 2.207 2.207 2.207 100 -0.03(-1.33%)
Mar 05, 2020 2.237 2.237 2.237 2.237 400 -0.03(-1.46%)
Mar 03, 2020 2.270 2.270 2.270 0 +0.00(+0.00%)
Mar 02, 2020 2.270 2.270 2.254 2.270 1,682 +0.02(+0.89%)
Feb 28, 2020 2.250 2.250 2.250 888 +0.00(+0.00%)
Feb 27, 2020 2.280 2.351 2.250 2.250 8,700 -0.15(-6.44%)
Feb 26, 2020 2.410 2.410 2.405 2.405 2,105 -0.03(-1.29%)
Feb 24, 2020 2.436 2.436 2.436 0 -0.08(-3.21%)
Feb 21, 2020 2.519 2.519 2.517 2.517 1,800 +0.04(+1.50%)
Feb 20, 2020 2.480 2.480 2.480 2.480 1,000 +0.01(+0.45%)
Feb 19, 2020 2.475 2.475 2.469 2.469 2,103 +0.01(+0.37%)
Feb 18, 2020 2.452 2.460 2.452 2.460 1,202 -0.01(-0.51%)
Feb 13, 2020 2.473 2.473 2.473 0 -0.05(-1.90%)
Feb 12, 2020 2.570 2.570 2.520 2.520 1,352 -0.02(-0.80%)
Feb 11, 2020 2.540 2.541 2.540 2.541 500 +0.04(+1.62%)
Feb 07, 2020 2.500 2.500 2.500 0 -0.00(-0.12%)
Feb 06, 2020 2.500 2.503 2.498 2.503 3,726 +0.11(+4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.