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 (%)
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%)
Mar 01, 2017 0.2700 0.2700 0.2600 0.2650 75,710 +0.01(+1.92%)
Feb 28, 2017 0.2550 0.2700 0.2550 0.2600 101,666 -0.02(-5.45%)
Feb 27, 2017 0.2700 0.2750 0.2600 0.2750 89,810 +0.01(+3.77%)
Feb 24, 2017 0.2800 0.2800 0.2550 0.2650 86,233 -0.01(-1.85%)
Feb 23, 2017 0.2650 0.2850 0.2650 0.2700 80,813 +0.00(+0.00%)
Feb 22, 2017 0.2800 0.2800 0.2550 0.2700 113,115 +0.00(+0.00%)
Feb 21, 2017 0.2800 0.2900 0.2700 0.2700 109,833 +0.01(+1.89%)
Feb 17, 2017 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Feb 16, 2017 0.2700 0.2700 0.2600 0.2700 25,337 +0.00(+0.00%)
Feb 15, 2017 0.2650 0.2800 0.2550 0.2700 124,306 +0.02(+5.88%)
Feb 14, 2017 0.2650 0.2650 0.2550 0.2550 71,825 -0.01(-1.92%)
Feb 13, 2017 0.2600 0.2700 0.2600 0.2600 31,910 -0.01(-3.70%)
Feb 10, 2017 0.2700 0.2700 0.2600 0.2700 62,167 +0.02(+8.00%)
Feb 09, 2017 0.2600 0.2650 0.2500 0.2500 89,174 -0.02(-5.66%)
Feb 08, 2017 0.2700 0.2750 0.2500 0.2650 113,755 -0.01(-1.85%)
Feb 07, 2017 0.2750 0.2800 0.2550 0.2700 77,073 +0.00(+0.00%)
Feb 06, 2017 0.2450 0.2800 0.2350 0.2700 269,715 +0.03(+12.50%)
Feb 03, 2017 0.2600 0.2600 0.2350 0.2400 112,757 -0.01(-2.04%)
Feb 02, 2017 0.2300 0.2450 0.2250 0.2450 93,386 +0.01(+2.08%)
Feb 01, 2017 0.2400 0.2400 0.2300 0.2400 66,029 +0.00(+0.00%)
Jan 31, 2017 0.2400 0.2400 0.2300 0.2400 63,339 -0.01(-4.00%)
Jan 30, 2017 0.2400 0.2600 0.2400 0.2500 245,600 -0.01(-1.96%)
Jan 27, 2017 0.2700 0.2750 0.2400 0.2550 469,070 -0.02(-7.27%)
Jan 26, 2017 0.2900 0.2900 0.2700 0.2750 216,432 -0.01(-5.17%)
Jan 25, 2017 0.2900 0.3000 0.2850 0.2900 428,758 +0.00(+0.00%)
Jan 24, 2017 0.2850 0.3000 0.2800 0.2900 224,956 +0.01(+1.75%)
Jan 23, 2017 0.2850 0.2900 0.2800 0.2850 148,250 +0.00(+0.00%)
Jan 20, 2017 0.2850 0.2850 0.2700 0.2850 190,750 +0.00(+0.00%)
Jan 19, 2017 0.2950 0.3000 0.2750 0.2850 266,821 -0.01(-1.72%)
Jan 18, 2017 0.2900 0.3050 0.2800 0.2900 275,442 +0.01(+3.57%)
Jan 17, 2017 0.2650 0.2850 0.2650 0.2800 498,449 -0.01(-3.45%)
Jan 16, 2017 0.3200 0.3200 0.2750 0.2900 145,352 -0.01(-1.69%)
Jan 13, 2017 0.3050 0.3100 0.2850 0.2950 376,238 -0.01(-3.28%)
Jan 12, 2017 0.2900 0.3100 0.2800 0.3050 535,484 +0.02(+5.17%)
Jan 11, 2017 0.3150 0.3150 0.2650 0.2900 877,291 -0.02(-6.45%)
Jan 10, 2017 0.2500 0.3150 0.2500 0.3100 1,256,695 +0.06(+24.00%)
Jan 09, 2017 0.2450 0.2700 0.2250 0.2500 1,003,714 +0.01(+4.17%)
Jan 06, 2017 0.2000 0.2450 0.2000 0.2400 1,145,765 +0.04(+23.08%)
Jan 05, 2017 0.2100 0.2150 0.1950 0.1950 145,721 -0.01(-7.14%)
Jan 04, 2017 0.2150 0.2200 0.2000 0.2100 186,750 -0.01(-2.33%)
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.