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, 2018 0.1700 0.1750 0.1650 0.1650 24,050 +0.01(+3.13%)
May 30, 2018 0.1700 0.1700 0.1600 0.1600 15,500 -0.01(-5.88%)
May 29, 2018 0.1800 0.1800 0.1700 0.1700 36,200 -0.01(-5.56%)
May 28, 2018 0.1750 0.1800 0.1750 0.1800 10,200 +0.01(+9.09%)
May 25, 2018 0.1750 0.1750 0.1650 0.1650 25,300 -0.01(-5.71%)
May 24, 2018 0.1800 0.1900 0.1750 0.1750 17,400 -0.01(-5.41%)
May 23, 2018 0.1850 0.1850 0.1850 0.1850 6,400 -0.01(-5.13%)
May 22, 2018 0.1800 0.2000 0.1650 0.1950 50,546 +0.02(+8.33%)
May 18, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
May 17, 2018 0.1600 0.1600 0.1550 0.1600 23,542 +0.01(+6.67%)
May 16, 2018 0.1500 0.1600 0.1500 0.1500 104,351 -0.01(-3.23%)
May 15, 2018 0.1750 0.1750 0.1500 0.1550 374,350 -0.02(-11.43%)
May 14, 2018 0.1700 0.1750 0.1700 0.1750 19,100 +0.00(+2.94%)
May 11, 2018 0.1650 0.1700 0.1650 0.1700 8,100 +0.00(+0.00%)
May 10, 2018 0.1750 0.1750 0.1600 0.1700 91,352 +0.00(+0.00%)
May 09, 2018 0.1650 0.1850 0.1600 0.1700 50,483 +0.00(+0.00%)
May 08, 2018 0.1800 0.1800 0.1700 0.1700 11,900 -0.01(-5.56%)
May 07, 2018 0.1750 0.1800 0.1700 0.1800 165,473 +0.00(+0.00%)
May 04, 2018 0.1850 0.1850 0.1750 0.1800 30,685 +0.00(+0.00%)
May 03, 2018 0.1800 0.1800 0.1800 0.1800 50,125 -0.01(-2.70%)
May 02, 2018 0.1900 0.1900 0.1800 0.1850 42,156 -0.01(-5.13%)
May 01, 2018 0.1950 0.2000 0.1900 0.1950 40,639 -0.01(-2.50%)
Apr 30, 2018 0.2000 0.2000 0.1900 0.2000 19,600 -0.00(-2.44%)
Apr 27, 2018 0.1900 0.2050 0.1900 0.2050 5,387 +0.01(+7.89%)
Apr 26, 2018 0.2100 0.2100 0.1900 0.1900 53,870 -0.01(-5.00%)
Apr 25, 2018 0.2000 0.2300 0.2000 0.2000 129,400 +0.01(+5.26%)
Apr 24, 2018 0.2000 0.2000 0.1900 0.1900 15,724 -0.01(-5.00%)
Apr 23, 2018 0.2050 0.2100 0.1950 0.2000 20,611 +0.01(+2.56%)
Apr 20, 2018 0.2250 0.2250 0.1950 0.1950 54,200 -0.01(-7.14%)
Apr 19, 2018 0.2100 0.2250 0.2100 0.2100 45,787 +0.01(+2.44%)
Apr 18, 2018 0.2300 0.2300 0.2050 0.2050 14,000 -0.03(-10.87%)
Apr 17, 2018 0.2200 0.2300 0.2200 0.2300 25,500 +0.02(+9.52%)
Apr 16, 2018 0.2200 0.2200 0.2000 0.2100 39,455 -0.01(-4.55%)
Apr 13, 2018 0.1800 0.2200 0.1800 0.2200 72,395 +0.03(+15.79%)
Apr 12, 2018 0.1900 0.1900 0.1700 0.1900 70,373 +0.02(+11.76%)
Apr 11, 2018 0.1800 0.1850 0.1700 0.1700 203,937 -0.01(-5.56%)
Apr 10, 2018 0.1700 0.1800 0.1700 0.1800 155,596 +0.00(+0.00%)
Apr 09, 2018 0.2000 0.2000 0.1800 0.1800 36,600 +0.01(+2.86%)
Apr 06, 2018 0.1600 0.2000 0.1600 0.1750 275,486 -0.01(-2.78%)
Apr 05, 2018 0.1900 0.1900 0.1750 0.1800 80,900 -0.01(-5.26%)
Apr 04, 2018 0.2000 0.2000 0.1800 0.1900 71,619 -0.01(-7.32%)
Apr 03, 2018 0.2100 0.2200 0.2050 0.2050 50,751 -0.01(-4.65%)
Apr 02, 2018 0.2100 0.2150 0.2000 0.2150 62,200 +0.01(+2.38%)
Mar 29, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Mar 28, 2018 0.2150 0.2150 0.2100 0.2150 28,950 +0.00(+0.00%)
Mar 27, 2018 0.2150 0.2250 0.2150 0.2150 67,500 -0.01(-2.27%)
Mar 26, 2018 0.2300 0.2300 0.2150 0.2200 66,400 -0.01(-2.22%)
Mar 23, 2018 0.2200 0.2300 0.2200 0.2250 44,950 +0.00(+0.00%)
Mar 22, 2018 0.2400 0.2400 0.2200 0.2250 55,986 -0.01(-4.26%)
Mar 21, 2018 0.2400 0.2450 0.2300 0.2350 88,225 +0.00(+0.00%)
Mar 20, 2018 0.2450 0.2450 0.2350 0.2350 43,907 -0.01(-2.08%)
Mar 19, 2018 0.2450 0.2450 0.2350 0.2400 66,284 -0.01(-2.04%)
Mar 16, 2018 0.2400 0.2500 0.2350 0.2450 81,600 +0.00(+0.00%)
Mar 15, 2018 0.2350 0.2450 0.2350 0.2450 122,519 +0.01(+2.08%)
Mar 14, 2018 0.2300 0.2400 0.2300 0.2400 53,811 -0.01(-2.04%)
Mar 13, 2018 0.2500 0.2500 0.2300 0.2450 196,910 +0.00(+0.00%)
Mar 12, 2018 0.2550 0.2700 0.2450 0.2450 152,525 -0.01(-3.92%)
Mar 09, 2018 0.2450 0.2700 0.2450 0.2550 396,340 +0.02(+6.25%)
Mar 08, 2018 0.2400 0.2450 0.2350 0.2400 48,150 +0.01(+2.13%)
Mar 07, 2018 0.2450 0.2450 0.2300 0.2350 58,656 -0.01(-4.08%)
Mar 06, 2018 0.2400 0.2600 0.2350 0.2450 168,019 +0.01(+2.08%)
Mar 05, 2018 0.2350 0.2450 0.2350 0.2400 135,639 +0.01(+6.67%)
Mar 02, 2018 0.2150 0.2550 0.2150 0.2250 348,000 +0.01(+2.27%)
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.