BREATHTEC BIOMED-A (CNSX: BTH)
0.4000 CAD  -0.0150 (-3.61%)
Streaming Delayed Price  /  Updated: 3:55 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.4050 0.4200 0.4000 0.4000 73,820 -0.01(-3.61%)
Apr 28, 2016 0.4150 0.4150 0.4150 0.4150 12,375 +0.01(+1.22%)
Apr 27, 2016 0.4000 0.4150 0.4000 0.4100 55,800 +0.00(+1.23%)
Apr 26, 2016 0.4150 0.4250 0.4000 0.4050 465,455 -0.01(-2.41%)
Apr 25, 2016 0.4300 0.4300 0.4150 0.4150 33,600 -0.02(-4.60%)
Apr 22, 2016 0.4300 0.4350 0.4250 0.4350 69,375 +0.00(+0.00%)
Apr 21, 2016 0.4400 0.4400 0.4100 0.4350 77,012 -0.02(-4.40%)
Apr 20, 2016 0.4600 0.4650 0.4350 0.4550 65,600 -0.01(-3.19%)
Apr 19, 2016 0.5000 0.5000 0.4700 0.4700 60,500 -0.01(-2.08%)
Apr 18, 2016 0.5100 0.5200 0.4800 0.4800 139,500 -0.06(-11.11%)
Apr 15, 2016 0.5000 0.5400 0.5000 0.5400 319,500 +0.02(+3.85%)
Apr 14, 2016 0.4850 0.5200 0.4800 0.5200 457,135 +0.00(+0.00%)
Apr 13, 2016 0.4800 0.5200 0.4700 0.5200 933,780 +0.05(+10.64%)
Apr 12, 2016 0.4600 0.4700 0.4500 0.4700 44,700 -0.01(-2.08%)
Apr 11, 2016 0.4800 0.5000 0.4750 0.4800 143,292 +0.00(+0.00%)
Apr 08, 2016 0.4550 0.4800 0.4250 0.4800 738,716 +0.02(+5.49%)
Apr 07, 2016 0.4350 0.4600 0.4350 0.4550 188,000 +0.02(+4.60%)
Apr 06, 2016 0.4150 0.4350 0.4150 0.4350 219,600 +0.02(+3.57%)
Apr 05, 2016 0.4300 0.4300 0.4200 0.4200 58,500 +0.00(+0.00%)
Apr 04, 2016 0.4300 0.4300 0.4200 0.4200 140,667 -0.01(-1.18%)
Apr 01, 2016 0.4000 0.4300 0.3950 0.4250 205,500 +0.02(+6.25%)
Mar 31, 2016 0.4000 0.4000 0.3950 0.4000 124,450 +0.00(+0.00%)
Mar 30, 2016 0.3950 0.4000 0.3900 0.4000 65,752 +0.01(+1.27%)
Mar 29, 2016 0.3900 0.3950 0.3800 0.3950 230,470 +0.01(+1.28%)
Mar 28, 2016 0.4200 0.4200 0.3900 0.3900 126,969 -0.03(-7.14%)
Mar 24, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 23, 2016 0.4100 0.4200 0.4050 0.4200 139,521 +0.02(+5.00%)
Mar 22, 2016 0.4200 0.4200 0.3800 0.4000 354,850 -0.02(-4.76%)
Mar 21, 2016 0.4450 0.4450 0.4150 0.4200 408,993 -0.02(-4.55%)
Mar 18, 2016 0.4600 0.4650 0.4400 0.4400 309,025 -0.02(-4.35%)
Mar 17, 2016 0.4600 0.4650 0.4500 0.4600 114,540 +0.00(+0.00%)
Mar 16, 2016 0.4500 0.4800 0.4500 0.4600 167,175 +0.00(+0.00%)
Mar 15, 2016 0.4500 0.4650 0.4500 0.4600 296,608 +0.00(+0.00%)
Mar 14, 2016 0.4650 0.4750 0.4600 0.4600 106,600 -0.01(-3.16%)
Mar 11, 2016 0.4700 0.4750 0.4650 0.4750 61,500 -0.01(-1.04%)
Mar 10, 2016 0.4850 0.4900 0.4700 0.4800 122,670 +0.01(+1.05%)
Mar 09, 2016 0.4900 0.4950 0.4750 0.4750 110,210 -0.02(-4.04%)
Mar 08, 2016 0.5000 0.5000 0.4750 0.4950 148,872 +0.00(+0.00%)
Mar 07, 2016 0.4900 0.5100 0.4900 0.4950 51,000 -0.01(-1.00%)
Mar 04, 2016 0.4900 0.5000 0.4800 0.5000 667,481 +0.01(+2.04%)
Mar 03, 2016 0.4900 0.4950 0.4900 0.4900 115,762 +0.00(+0.00%)
Mar 02, 2016 0.4850 0.4900 0.4850 0.4900 70,009 +0.01(+1.03%)
Mar 01, 2016 0.5000 0.5100 0.4750 0.4850 158,642 -0.02(-3.00%)
Feb 29, 2016 0.5400 0.5400 0.4950 0.5000 83,915 -0.04(-7.41%)
Feb 26, 2016 0.5200 0.5500 0.5200 0.5400 238,938 +0.03(+5.88%)
Feb 25, 2016 0.4800 0.5100 0.4800 0.5100 137,130 +0.03(+6.25%)
Feb 24, 2016 0.4950 0.4950 0.4750 0.4800 175,060 -0.02(-4.00%)
Feb 23, 2016 0.5200 0.5200 0.5000 0.5000 58,840 -0.02(-3.85%)
Feb 22, 2016 0.5100 0.5200 0.5000 0.5200 205,922 +0.04(+8.33%)
Feb 19, 2016 0.4450 0.4850 0.4300 0.4800 375,499 +0.04(+9.09%)
Feb 18, 2016 0.4300 0.4400 0.4150 0.4400 403,690 +0.02(+4.76%)
Feb 17, 2016 0.4200 0.4300 0.4100 0.4200 189,500 +0.00(+0.00%)
Feb 16, 2016 0.4350 0.4350 0.4050 0.4200 583,242 -0.02(-4.55%)
Feb 12, 2016 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Feb 11, 2016 0.4250 0.4300 0.4200 0.4300 114,137 +0.01(+1.18%)
Feb 10, 2016 0.4400 0.4450 0.4250 0.4250 87,300 -0.02(-3.41%)
Feb 09, 2016 0.4600 0.4600 0.4400 0.4400 212,700 -0.03(-5.38%)
Feb 08, 2016 0.4650 0.4650 0.4650 0.4650 32,000 +0.00(+0.00%)
Feb 05, 2016 0.4750 0.4800 0.4650 0.4650 56,000 -0.00(-1.06%)
Feb 04, 2016 0.4800 0.4800 0.4700 0.4700 48,863 +0.00(+0.00%)
Feb 03, 2016 0.4800 0.4850 0.4700 0.4700 84,567 +0.00(+0.00%)
Feb 02, 2016 0.4750 0.4850 0.4450 0.4700 806,905 +0.00(+1.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here