TBEV

High Performance Beverages (PK) Historical Data

TBEV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 0.0005 -0.00004 -7.41% 0.0005 0.0006 0.0004 486,301,904
Mar 04 2021 0.00054 0.00 +0.00% 0.0006 0.0009 0.0004 0
Mar 04 2021 0.00054 -0.00006 -10.0% 0.0006 0.0009 0.0004 1,507,237,431
Mar 03 2021 0.0006 -0.0002 -25.0% 0.0008 0.00085 0.0005 435,157,564
Mar 02 2021 0.0008 -0.0001 -11.11% 0.0008 0.0009 0.0005 1,217,325,468
Mar 01 2021 0.0009 0.00 +0.00% 0.0012 0.0013 0.0008 0
Mar 01 2021 0.0009 -0.0004 -30.77% 0.0012 0.0013 0.0008 212,650,887
Feb 26 2021 0.0013 0.00 +0.00% 0.0014 0.0014 0.0009 0
Feb 26 2021 0.0013 0.00 0.0% 0.0014 0.0014 0.0009 358,198,184
Feb 25 2021 0.0013 0.0001 8.34% 0.0013 0.0014 0.001 461,465,896
Feb 24 2021 0.0012 0.00 +0.00% 0.0012 0.0014 0.0009 0
Feb 24 2021 0.0012 0.0001 9.09% 0.0012 0.0014 0.0009 1,473,640,772
Feb 23 2021 0.0011 0.00 +0.00% 0.0008 0.0013 0.0006 0
Feb 23 2021 0.0011 0.0003 37.5% 0.0008 0.0013 0.0006 531,870,024
Feb 22 2021 0.0008 0.00 0.0% 0.0009 0.0009 0.0005 417,729,559
Feb 19 2021 0.0008 -0.0004 -33.34% 0.0012 0.0012 0.0008 222,756,353
Feb 18 2021 0.0012 0.00 +0.00% 0.0014 0.0015 0.0008 0
Feb 18 2021 0.0012 -0.0002 -14.29% 0.0014 0.0015 0.0008 472,446,334
Feb 17 2021 0.0014 0.0002 16.68% 0.0012 0.0015 0.0012 249,438,284
Feb 16 2021 0.0012 0.00 +0.00% 0.0014 0.0018 0.0012 0
Feb 16 2021 0.0012 -0.0001 -7.69% 0.0014 0.0018 0.0012 285,732,621
Feb 15 2021 0.0013 0.00 +0.00% 0.0017 0.0019 0.0011 0
Feb 12 2021 0.0013 -0.0004 -23.53% 0.0017 0.0019 0.0011 434,869,770
Feb 11 2021 0.0017 0.00 +0.00% 0.0018 0.0025 0.0016 0
Feb 11 2021 0.0017 -0.0001 -5.56% 0.0018 0.0025 0.0016 439,298,335
Feb 10 2021 0.0018 0.0002 12.5% 0.0018 0.0021 0.0016 447,704,664
Feb 09 2021 0.0016 0.00 +0.00% 0.0013 0.0018 0.0011 0
Feb 09 2021 0.0016 0.0004 33.34% 0.0013 0.0018 0.0011 572,832,363
Feb 08 2021 0.0012 0.00 +0.00% 0.0009 0.0014 0.0007 0
Feb 08 2021 0.0012 0.0004 49.99% 0.0009 0.0014 0.0007 1,067,284,222
Feb 05 2021 0.0008 0.0002 33.36% 0.0006 0.0009 0.0006 973,035,368
Feb 04 2021 0.0006 0.0002 49.98% 0.0005 0.0007 0.0004 1,410,739,387
Feb 03 2021 0.0004 -0.0002 -33.34% 0.0006 0.0006 0.0004 819,594,433
Feb 02 2021 0.0006 0.00 +0.00% 0.0004 0.0006 0.0003 0
Feb 02 2021 0.0006 0.00025 71.4% 0.0004 0.0006 0.0003 -1,871,197,014
Feb 01 2021 0.00035 0.00 +0.00% 0.0004 0.0004 0.0003 0
Feb 01 2021 0.00035 0.00 0.0% 0.0004 0.0004 0.0003 196,270,659
Jan 29 2021 0.00035 0.00015 75.0% 0.0003 0.0004 0.0002 686,040,290
Jan 28 2021 0.0002 0.00 +0.00% 0.0003 0.0004 0.0002 0
Jan 28 2021 0.0002 -0.0002 -50.0% 0.0003 0.0004 0.0002 500,518,226
Jan 27 2021 0.0004 0.00 0.0% 0.0004 0.0005 0.0003 399,599,854
Jan 26 2021 0.0004 0.00 0.0% 0.0004 0.0005 0.0003 516,189,319
Jan 25 2021 0.0004 0.0001 33.38% 0.0003 0.0004 0.0002 1,142,342,346
Jan 22 2021 0.0003 0.00 +0.00% 0.0002 0.0003 0.0001 0
Jan 22 2021 0.0003 0.0002 199.9% 0.0002 0.0003 0.0001 1,474,107,428
Jan 21 2021 0.0001 0.00 +0.00% 0.0002 0.0002 0.0001 0
Jan 21 2021 0.0001 -0.0001 -50.0% 0.0002 0.0002 0.0001 73,617,814
Jan 20 2021 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 54,832,947
Jan 19 2021 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 187,149,974
Jan 18 2021 0.0002 0.00 +0.00% 0.0001 0.0002 0.0001 0
Jan 15 2021 0.0002 0.00 +0.00% 0.0001 0.0002 0.0001 0
Jan 15 2021 0.0002 0.0001 100.0% 0.0001 0.0002 0.0001 54,190,011
Jan 14 2021 0.0001 -0.0001 -50.0% 0.0002 0.0002 0.0001 47,936,383
Jan 13 2021 0.0002 0.0001 100.0% 0.0002 0.0002 0.0001 21,959,623
Jan 12 2021 0.0001 0.00 0.0% 0.0001 0.0002 0.0001 13,990,184
Jan 11 2021 0.0001 0.00 0.0% 0.0001 0.0002 0.0001 146,574,270
Jan 08 2021 0.0001 0.00 0.0% 0.0001 0.0002 0.0001 85,794,632
Jan 07 2021 0.0001 0.00 +0.00% 0.0001 0.0002 0.0001 0
Jan 07 2021 0.0001 0.00 0.0% 0.0001 0.0002 0.0001 55,559,002
Jan 06 2021 0.0001 0.00 0.0% 0.00015 0.0002 0.0001 67,935,275
Jan 05 2021 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 95,601,016
Jan 04 2021 0.0001 0.00 0.0% 0.0001 0.0002 0.0001 32,642,358
Jan 01 2021 0.0001 0.00 +0.00% 0.0001 0.0002 0.0001 0
Dec 31 2020 0.0001 0.00 0.0% 0.0001 0.0002 0.0001 51,260,328
Dec 30 2020 0.0001 -0.00004 -28.59% 0.0002 0.0002 0.0001 50,006,734
Dec 29 2020 0.00014 0.00004 40.0% 0.0001 0.0002 0.0001 445,253,722
Dec 28 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.000001 0
Dec 28 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.000001 36,585,030
Dec 25 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.00005 0
Dec 24 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.00005 0
Dec 24 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.00005 27,399,999
Dec 23 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.00005 9,130,000
Dec 22 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.000001 8,502,499
Dec 21 2020 0.0001 0.0001 9,900.0% 0.0001 0.0001 0.000001 21,312,145
Dec 18 2020 0.000001 0.00 0.0% 0.0001 0.0001 0.000001 128,550,990
Dec 17 2020 0.000001 0.00 +0.00% 0.0001 0.0001 0.000001 0
Dec 17 2020 0.000001 -0.0001 -99.0% 0.0001 0.0001 0.000001 96,115,022
Dec 16 2020 0.0001 -0.00005 -33.36% 0.0002 0.0002 0.000001 223,350,711
Dec 15 2020 0.00015 0.00 +0.00% 0.0002 0.0002 0.0001 0
Dec 15 2020 0.00015 0.00005 50.0% 0.0002 0.0002 0.0001 316,560,682
Dec 14 2020 0.0001 -0.0001 -50.0% 0.0002 0.0002 0.0001 815,919,147
Dec 11 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 326,654,121
Dec 10 2020 0.0002 0.00 0.0% 0.0001 0.0002 0.0001 226,585,478
Dec 09 2020 0.0002 0.00 +0.00% 0.0001 0.0002 0.0001 0
Dec 09 2020 0.0002 0.0001 100.0% 0.0001 0.0002 0.0001 998,264,160
Dec 08 2020 0.0001 0.00 0.0% 0.0001 0.0002 0.00005 732,258,443
Dec 07 2020 0.0001 0.00 0.0% 0.0001 0.0002 0.000001 618,577,886
Your Recent History
USOTC
TBEV
High Perfo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210307 21:52:35