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 (%)
Sep 26, 2016 0.2550 0.3000 0.2500 0.2900 415,700 +0.04(+16.00%)
Sep 23, 2016 0.2700 0.2700 0.2500 0.2500 189,675 -0.02(-7.41%)
Sep 22, 2016 0.2700 0.2700 0.2650 0.2700 25,375 -0.01(-3.57%)
Sep 21, 2016 0.2750 0.2800 0.2650 0.2800 27,000 +0.01(+1.82%)
Sep 20, 2016 0.2800 0.2800 0.2600 0.2750 77,462 +0.00(+0.00%)
Sep 19, 2016 0.2800 0.2850 0.2700 0.2750 53,643 +0.01(+1.85%)
Sep 16, 2016 0.2950 0.2950 0.2700 0.2700 182,260 -0.02(-6.90%)
Sep 15, 2016 0.3000 0.3000 0.2900 0.2900 47,722 -0.02(-4.92%)
Sep 14, 2016 0.2950 0.3050 0.2900 0.3050 90,680 +0.01(+1.67%)
Sep 13, 2016 0.2900 0.3050 0.2900 0.3000 389,735 +0.00(+0.00%)
Sep 12, 2016 0.3050 0.3100 0.2900 0.3000 183,603 +0.00(+0.00%)
Sep 09, 2016 0.3000 0.3000 0.2900 0.3000 42,350 +0.00(+0.00%)
Sep 08, 2016 0.3100 0.3100 0.2750 0.3000 412,300 -0.01(-3.23%)
Sep 07, 2016 0.3000 0.3150 0.2950 0.3100 395,178 +0.02(+5.08%)
Sep 06, 2016 0.2650 0.2950 0.2600 0.2950 147,880 +0.03(+11.32%)
Sep 02, 2016 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Sep 01, 2016 0.2450 0.2600 0.2350 0.2600 87,528 +0.02(+6.12%)
Aug 31, 2016 0.2550 0.2550 0.2400 0.2450 170,351 +0.00(+0.00%)
Aug 30, 2016 0.2350 0.2550 0.2350 0.2450 167,850 +0.01(+2.08%)
Aug 29, 2016 0.2500 0.2500 0.2400 0.2400 90,435 -0.01(-4.00%)
Aug 26, 2016 0.2400 0.2500 0.2350 0.2500 203,937 +0.00(+0.00%)
Aug 25, 2016 0.2400 0.2500 0.2350 0.2500 91,100 +0.01(+4.17%)
Aug 24, 2016 0.2300 0.2400 0.2200 0.2400 252,964 +0.01(+6.67%)
Aug 23, 2016 0.2200 0.2350 0.2200 0.2250 72,687 +0.01(+2.27%)
Aug 22, 2016 0.2200 0.2300 0.2200 0.2200 130,005 +0.01(+2.33%)
Aug 19, 2016 0.2200 0.2250 0.2150 0.2150 12,450 +0.01(+2.38%)
Aug 18, 2016 0.2150 0.2150 0.2100 0.2100 5,000 -0.01(-2.33%)
Aug 17, 2016 0.2000 0.2250 0.1950 0.2150 187,301 +0.01(+7.50%)
Aug 16, 2016 0.2250 0.2250 0.2000 0.2000 108,400 -0.02(-11.11%)
Aug 15, 2016 0.2250 0.2250 0.2250 0.2250 1,000 +0.00(+0.00%)
Aug 12, 2016 0.2400 0.2400 0.2250 0.2250 11,722 -0.01(-4.26%)
Aug 11, 2016 0.2450 0.2450 0.2300 0.2350 92,621 -0.01(-2.08%)
Aug 10, 2016 0.2450 0.2450 0.2300 0.2400 103,288 -0.01(-2.04%)
Aug 09, 2016 0.2300 0.2450 0.2300 0.2450 151,290 +0.02(+8.89%)
Aug 08, 2016 0.1900 0.2350 0.1900 0.2250 155,760 +0.03(+15.38%)
Aug 05, 2016 0.1900 0.1950 0.1850 0.1950 24,840 -0.01(-2.50%)
Aug 04, 2016 0.1800 0.2050 0.1700 0.2000 248,000 +0.01(+5.26%)
Aug 03, 2016 0.2100 0.2100 0.1850 0.1900 226,804 -0.01(-7.32%)
Aug 02, 2016 0.2200 0.2200 0.2000 0.2050 383,545 -0.02(-6.82%)
Jul 29, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jul 28, 2016 0.2300 0.2300 0.2200 0.2300 99,450 -0.01(-4.17%)
Jul 27, 2016 0.2350 0.2400 0.2350 0.2400 28,800 +0.02(+9.09%)
Jul 26, 2016 0.2350 0.2400 0.2150 0.2200 207,919 -0.01(-6.38%)
Jul 25, 2016 0.2550 0.2550 0.2350 0.2350 413,400 -0.03(-11.32%)
Jul 22, 2016 0.2650 0.2650 0.2600 0.2650 76,504 +0.01(+1.92%)
Jul 21, 2016 0.2600 0.2600 0.2600 0.2600 55,200 +0.00(+0.00%)
Jul 20, 2016 0.2650 0.2700 0.2600 0.2600 92,300 -0.01(-1.89%)
Jul 19, 2016 0.2700 0.2750 0.2550 0.2650 95,150 +0.00(+0.00%)
Jul 18, 2016 0.2700 0.2800 0.2650 0.2650 95,200 -0.01(-1.85%)
Jul 15, 2016 0.2500 0.2700 0.2500 0.2700 123,300 +0.02(+8.00%)
Jul 14, 2016 0.2550 0.2550 0.2450 0.2500 93,600 -0.01(-1.96%)
Jul 13, 2016 0.2600 0.2750 0.2550 0.2550 96,599 -0.01(-1.92%)
Jul 12, 2016 0.2900 0.2900 0.2600 0.2600 496,371 -0.02(-8.77%)
Jul 11, 2016 0.2900 0.2900 0.2850 0.2850 114,207 -0.01(-1.72%)
Jul 08, 2016 0.3000 0.2850 0.2900 56,083 +0.00(+0.00%)
Jul 07, 2016 0.2950 0.3000 0.2850 0.2900 120,485 -0.02(-4.92%)
Jul 05, 2016 0.3150 0.3200 0.2950 0.3050 190,575 -0.01(-3.17%)
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.