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 (%)
Jun 30, 2016 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Jun 29, 2016 0.3500 0.3650 0.3350 0.3400 349,871 +0.01(+1.49%)
Jun 28, 2016 0.3150 0.3600 0.3100 0.3350 224,657 +0.03(+8.06%)
Jun 27, 2016 0.3100 0.3100 0.2850 0.3100 397,388 +0.00(+0.00%)
Jun 24, 2016 0.3050 0.3350 0.3050 0.3100 136,100 -0.03(-7.46%)
Jun 23, 2016 0.3200 0.3350 0.3200 0.3350 230,878 +0.02(+6.35%)
Jun 22, 2016 0.2850 0.3150 0.2700 0.3150 384,436 +0.03(+12.50%)
Jun 21, 2016 0.3200 0.3250 0.2700 0.2800 245,416 -0.04(-12.50%)
Jun 20, 2016 0.3500 0.3500 0.3200 0.3200 260,788 -0.03(-9.86%)
Jun 17, 2016 0.3500 0.3550 0.3400 0.3550 416,625 +0.00(+0.00%)
Jun 16, 2016 0.3650 0.3650 0.3500 0.3550 62,000 -0.02(-5.33%)
Jun 15, 2016 0.3700 0.3750 0.3500 0.3750 184,800 +0.01(+1.35%)
Jun 14, 2016 0.3700 0.3700 0.3700 0.3700 13,000 -0.01(-2.63%)
Jun 13, 2016 0.3700 0.3800 0.3650 0.3800 65,349 +0.01(+2.70%)
Jun 10, 2016 0.3800 0.3800 0.3700 0.3700 88,900 -0.02(-3.90%)
Jun 09, 2016 0.3750 0.3850 0.3700 0.3850 109,100 +0.00(+0.00%)
Jun 08, 2016 0.3750 0.3850 0.3650 0.3850 64,491 +0.01(+1.32%)
Jun 07, 2016 0.3950 0.3950 0.3750 0.3800 137,500 -0.03(-6.17%)
Jun 06, 2016 0.4100 0.4100 0.3900 0.4050 153,243 -0.00(-1.22%)
Jun 03, 2016 0.3950 0.4100 0.3900 0.4100 281,960 +0.01(+3.80%)
Jun 02, 2016 0.4000 0.4100 0.3900 0.3950 137,800 +0.01(+1.28%)
Jun 01, 2016 0.3950 0.4050 0.3850 0.3900 196,000 +0.00(+0.00%)
May 31, 2016 0.3700 0.3900 0.3700 0.3900 130,140 +0.03(+8.33%)
May 30, 2016 0.3550 0.3600 0.3550 0.3600 26,925 +0.00(+0.00%)
May 27, 2016 0.3600 0.3600 0.3500 0.3600 198,554 +0.00(+0.00%)
May 26, 2016 0.3600 0.3600 0.3550 0.3600 166,400 +0.01(+1.41%)
May 25, 2016 0.3700 0.3700 0.3550 0.3550 61,610 -0.02(-4.05%)
May 24, 2016 0.3750 0.3850 0.3650 0.3700 301,593 +0.00(+0.00%)
May 20, 2016 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
May 19, 2016 0.3900 0.3900 0.3700 0.3800 51,050 -0.01(-2.56%)
May 18, 2016 0.3850 0.3900 0.3750 0.3900 117,500 +0.00(+0.00%)
May 17, 2016 0.3850 0.3950 0.3800 0.3900 55,200 +0.00(+0.00%)
May 16, 2016 0.3900 0.4150 0.3850 0.3900 288,423 +0.00(+0.00%)
May 13, 2016 0.3800 0.3950 0.3700 0.3900 86,180 +0.02(+5.41%)
May 12, 2016 0.3750 0.3800 0.3650 0.3700 246,500 +0.00(+0.00%)
May 11, 2016 0.3850 0.3850 0.3700 0.3700 113,398 -0.01(-2.63%)
May 10, 2016 0.3800 0.3850 0.3750 0.3800 67,200 -0.01(-1.30%)
May 09, 2016 0.3800 0.3900 0.3800 0.3850 19,000 +0.01(+1.32%)
May 06, 2016 0.3950 0.3950 0.3800 0.3800 57,000 -0.01(-1.30%)
May 05, 2016 0.3850 0.3900 0.3800 0.3850 35,900 +0.00(+0.00%)
May 04, 2016 0.3900 0.4000 0.3850 0.3850 41,200 +0.00(+0.00%)
May 03, 2016 0.3900 0.4000 0.3850 0.3850 103,975 -0.01(-2.53%)
May 02, 2016 0.4000 0.4100 0.3950 0.3950 76,182 -0.01(-1.25%)
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%)
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.