BeWhere Holdings Price Trends

BeWhere Holdings Inc (BEW.V)

0.84 -0.03 (-3.45%) CAD | TSXV | Nov 04, 16:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Oct 17, 2024	0.80	0.80	0.79	0.80	93787.00
Oct 16, 2024	0.80	0.82	0.77	0.79	167377.0
Oct 15, 2024	0.82	0.83	0.81	0.82	52611.00
Oct 11, 2024	0.81	0.82	0.80	0.80	85423.00
Oct 10, 2024	0.80	0.82	0.80	0.80	136591.0
Oct 09, 2024	0.82	0.82	0.76	0.79	21470.00
Oct 08, 2024	0.73	0.85	0.73	0.81	206138.0
Oct 07, 2024	0.67	0.73	0.67	0.73	241513.0
Oct 04, 2024	0.65	0.65	0.65	0.65	500.00
Oct 03, 2024	0.66	0.66	0.65	0.65	23002.00
Oct 02, 2024	0.67	0.67	0.66	0.66	19178.00
Oct 01, 2024	0.65	0.65	0.64	0.65	4615.00
Sep 30, 2024	0.63	0.64	0.63	0.63	39157.00

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

0.87

Maximum

Nov 01 2024

0.2575

Average

0.22

Median

Dec 03 2019

Price Benchmarks

Nuran Wireless Inc	0.105
Valdor Technology International Inc	0.045
Sangoma Technologies Corp	8.65
Metamaterial Exchangeco Inc	0.25
Critical Infrastructure Technologies Ltd	0.39

Price Related Metrics

PE Ratio	72.57
PS Ratio	5.268
Price to Book Value	9.491
Price to Free Cash Flow	47.54
Earnings Yield	1.38%
Market Cap	73.23M
Operating PE Ratio	55.09
Normalized PE Ratio	84.06