BeWhere Holdings Price Trends

BeWhere Holdings Inc (BEW.V)

0.80 -0.04 (-4.76%) CAD | TSXV | Nov 21, 16:00

Price Chart

Historical Price Data

View and export this data back to 2016. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	0.84	0.84	0.75	0.80	356687.0
Nov 20, 2024	0.89	0.89	0.77	0.84	658914.0
Nov 19, 2024	0.88	0.89	0.85	0.89	68900.00
Nov 18, 2024	0.88	0.90	0.88	0.89	62493.00
Nov 15, 2024	0.87	0.88	0.85	0.87	33739.00
Nov 14, 2024	0.87	0.87	0.87	0.87	12200.00
Nov 13, 2024	0.88	0.89	0.87	0.89	32636.00
Nov 12, 2024	0.84	0.87	0.83	0.87	6997.00
Nov 11, 2024	0.86	0.87	0.83	0.85	47035.00
Nov 08, 2024	0.85	0.87	0.83	0.86	184702.0
Nov 07, 2024	0.87	0.90	0.87	0.89	112270.0
Nov 06, 2024	0.84	0.90	0.84	0.89	39321.00
Nov 05, 2024	0.83	0.83	0.83	0.83	15000.00
Nov 04, 2024	0.85	0.85	0.80	0.84	49610.00
Nov 01, 2024	0.81	0.89	0.80	0.87	94500.00
Oct 31, 2024	0.79	0.805	0.75	0.805	140791.0
Oct 30, 2024	0.80	0.80	0.79	0.80	25500.00
Oct 29, 2024	0.80	0.80	0.79	0.79	9425.00
Oct 28, 2024	0.78	0.80	0.77	0.79	37409.00
Oct 25, 2024	0.80	0.80	0.79	0.79	64103.00
Oct 24, 2024	0.80	0.80	0.78	0.78	5100.00
Oct 23, 2024	0.77	0.80	0.77	0.80	59506.00
Oct 22, 2024	0.80	0.80	0.77	0.77	65500.00
Oct 21, 2024	0.78	0.80	0.78	0.80	46757.00
Oct 18, 2024	0.80	0.80	0.75	0.75	228969.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.09

Minimum

Mar 18 2020

0.89

Maximum

Nov 06 2024

0.2647

Average

0.225

Median

Dec 04 2019

Price Benchmarks

Nuran Wireless Inc	0.085
Valdor Technology International Inc	0.045
Sangoma Technologies Corp	8.50
Metamaterial Exchangeco Inc	0.25
Critical Infrastructure Technologies Ltd	0.39

Price Related Metrics

PE Ratio	69.11
PS Ratio	5.017
Price to Book Value	9.039
Price to Free Cash Flow	45.28
Earnings Yield	1.45%
Market Cap	69.74M
Operating PE Ratio	52.47
Normalized PE Ratio	80.06