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

Breathtec Biomedical Inc (CSE: BTH )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 0.1000 0.1000 0.0950 0.1000 112,499 +0.00(+0.00%)
May 30, 2017 0.1100 0.1100 0.1000 0.1000 252,025 -0.00(-4.76%)
May 29, 2017 0.1100 0.1100 0.1050 0.1050 68,275 -0.01(-4.55%)
May 26, 2017 0.1150 0.1200 0.1000 0.1100 265,000 -0.01(-4.35%)
May 25, 2017 0.1200 0.1250 0.1100 0.1150 171,337 -0.00(-4.17%)
May 24, 2017 0.1200 0.1200 0.1200 0.1200 55,100 +0.00(+4.35%)
May 23, 2017 0.1250 0.1250 0.1150 0.1150 47,000 +0.00(+0.00%)
May 19, 2017 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
May 18, 2017 0.1300 0.1300 0.1150 0.1250 309,433 -0.01(-3.85%)
May 17, 2017 0.1300 0.1300 0.1300 0.1300 58,000 +0.00(+0.00%)
May 16, 2017 0.1350 0.1350 0.1300 0.1300 62,810 +0.00(+0.00%)
May 15, 2017 0.1300 0.1300 0.1200 0.1300 62,500 +0.00(+0.00%)
May 12, 2017 0.1300 0.1300 0.1300 0.1300 102,900 +0.00(+0.00%)
May 11, 2017 0.1300 0.1350 0.1200 0.1300 49,218 +0.01(+4.00%)
May 10, 2017 0.1300 0.1300 0.1250 0.1250 36,964 +0.01(+4.17%)
May 09, 2017 0.1300 0.1300 0.1200 0.1200 88,366 -0.01(-7.69%)
May 08, 2017 0.1400 0.1400 0.1300 0.1300 159,463 -0.01(-7.14%)
May 05, 2017 0.1350 0.1400 0.1250 0.1400 274,333 +0.00(+0.00%)
May 04, 2017 0.1450 0.1450 0.1350 0.1400 45,000 +0.00(+0.00%)
May 03, 2017 0.1400 0.1450 0.1400 0.1400 342,500 +0.00(+0.00%)
May 02, 2017 0.1450 0.1450 0.1350 0.1400 214,100 -0.00(-3.45%)
May 01, 2017 0.1550 0.1550 0.1400 0.1450 244,521 -0.01(-3.33%)
Apr 28, 2017 0.1500 0.1500 0.1500 0.1500 10,268 -0.01(-3.23%)
Apr 27, 2017 0.1500 0.1550 0.1400 0.1550 206,600 +0.01(+3.33%)
Apr 26, 2017 0.1600 0.1600 0.1400 0.1500 81,500 -0.01(-6.25%)
Apr 25, 2017 0.1400 0.1600 0.1400 0.1600 88,701 +0.01(+6.67%)
Apr 24, 2017 0.1500 0.1500 0.1450 0.1500 65,500 +0.01(+3.45%)
Apr 21, 2017 0.1600 0.1600 0.1450 0.1450 57,000 -0.02(-9.38%)
Apr 20, 2017 0.1550 0.1600 0.1450 0.1600 55,000 +0.01(+3.23%)
Apr 19, 2017 0.1600 0.1600 0.1500 0.1550 82,577 -0.01(-3.13%)
Apr 18, 2017 0.1450 0.1600 0.1450 0.1600 221,300 +0.02(+10.34%)
Apr 17, 2017 0.1500 0.1500 0.1350 0.1450 240,468 +0.00(+0.00%)
Apr 13, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 12, 2017 0.1500 0.1550 0.1450 0.1500 75,140 -0.01(-3.23%)
Apr 11, 2017 0.1800 0.1800 0.1500 0.1550 365,640 -0.02(-8.82%)
Apr 10, 2017 0.1550 0.1700 0.1550 0.1700 284,033 +0.02(+13.33%)
Apr 07, 2017 0.1550 0.1550 0.1500 0.1500 77,000 -0.01(-6.25%)
Apr 06, 2017 0.1600 0.1600 0.1450 0.1600 62,600 -0.01(-5.88%)
Apr 05, 2017 0.1450 0.1700 0.1350 0.1700 340,988 +0.02(+13.33%)
Apr 04, 2017 0.1500 0.1550 0.1500 0.1500 64,500 +0.00(+0.00%)
Apr 03, 2017 0.1400 0.1500 0.1350 0.1500 271,630 +0.01(+3.45%)
Mar 31, 2017 0.1400 0.1500 0.1400 0.1450 347,607 -0.01(-3.33%)
Mar 30, 2017 0.1550 0.1550 0.1500 0.1500 160,103 +0.00(+0.00%)
Mar 29, 2017 0.1500 0.1550 0.1500 0.1500 99,678 +0.00(+0.00%)
Mar 28, 2017 0.1550 0.1600 0.1400 0.1500 443,822 -0.01(-3.23%)
Mar 27, 2017 0.1500 0.1800 0.1400 0.1550 695,504 -0.02(-13.89%)
Mar 24, 2017 0.1750 0.1800 0.1700 0.1800 51,000 +0.00(+0.00%)
Mar 23, 2017 0.1800 0.1800 0.1750 0.1800 63,328 +0.01(+5.88%)
Mar 22, 2017 0.1900 0.1900 0.1650 0.1700 257,650 -0.01(-8.11%)
Mar 21, 2017 0.1950 0.2050 0.1850 0.1850 62,381 -0.01(-5.13%)
Mar 20, 2017 0.1900 0.2000 0.1900 0.1950 136,499 +0.02(+8.33%)
Mar 17, 2017 0.1850 0.2200 0.1800 0.1800 552,152 +0.00(+0.00%)
Mar 16, 2017 0.1600 0.1850 0.1600 0.1800 234,825 +0.02(+12.50%)
Mar 15, 2017 0.1850 0.1850 0.1500 0.1600 261,485 -0.03(-15.79%)
Mar 14, 2017 0.2150 0.2150 0.1850 0.1900 299,200 -0.02(-11.63%)
Mar 13, 2017 0.2300 0.2300 0.2150 0.2150 30,095 -0.02(-6.52%)
Mar 10, 2017 0.2300 0.2400 0.2300 0.2300 22,632 -0.00(-2.13%)
Mar 09, 2017 0.2400 0.2550 0.2350 0.2350 106,703 +0.00(+0.00%)
Mar 08, 2017 0.2400 0.2500 0.2250 0.2350 241,300 -0.01(-4.08%)
Mar 07, 2017 0.2450 0.2550 0.2450 0.2450 30,625 +0.00(+0.00%)
Mar 06, 2017 0.2650 0.2700 0.2450 0.2450 183,200 -0.02(-7.55%)
Mar 03, 2017 0.2500 0.2650 0.2500 0.2650 88,682 +0.02(+6.00%)
Mar 02, 2017 0.2700 0.2700 0.2500 0.2500 84,355 -0.02(-5.66%)
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.